Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 3.630
-0.150 (-3.97%)
May 26, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.95 | 3.95 | 3.75 | 3.78 | 3.78 | 1.61% | 46,454 |
| May 22, 2026 | 3.68 | 3.93 | 3.68 | 3.72 | 3.72 | -5.82% | 118,970 |
| May 21, 2026 | 3.76 | 3.95 | 3.60 | 3.95 | 3.95 | 4.36% | 23,267 |
| May 20, 2026 | 3.90 | 4.09 | 3.67 | 3.79 | 3.79 | -2.95% | 78,325 |
| May 19, 2026 | 4.10 | 4.18 | 3.84 | 3.90 | 3.90 | 3.72% | 66,026 |
| May 18, 2026 | 3.45 | 4.24 | 3.34 | 3.76 | 3.76 | 7.43% | 201,032 |
| May 15, 2026 | 3.23 | 4.09 | 3.20 | 3.50 | 3.50 | -1.41% | 138,066 |
| May 13, 2026 | 3.62 | 3.69 | 3.15 | 3.55 | 3.55 | 1.43% | 60,950 |
| May 12, 2026 | 4.04 | 4.04 | 3.50 | 3.50 | 3.50 | -12.83% | 160,635 |
| May 11, 2026 | 4.17 | 4.36 | 3.75 | 4.02 | 4.02 | -6.41% | 120,500 |
| May 8, 2026 | 4.26 | 4.29 | 4.05 | 4.29 | 4.29 | 0.82% | 34,847 |
| May 7, 2026 | 5.00 | 5.00 | 4.03 | 4.26 | 4.26 | -11.45% | 68,936 |
| May 6, 2026 | 5.64 | 5.67 | 5.00 | 5.67 | 4.81 | 0.18% | 41,463 |
| May 5, 2026 | 5.81 | 5.81 | 5.62 | 5.66 | 4.80 | 2.72% | 71,409 |
| May 4, 2026 | 5.26 | 5.89 | 5.05 | 5.51 | 4.67 | 1.29% | 45,981 |
| Apr 30, 2026 | 4.83 | 5.50 | 4.74 | 5.44 | 4.61 | 6.04% | 22,627 |
| Apr 29, 2026 | 4.91 | 5.29 | 4.83 | 5.13 | 4.35 | 4.59% | 50,678 |
| Apr 28, 2026 | 4.90 | 5.00 | 4.58 | 4.91 | 4.16 | 0.20% | 50,397 |
| Apr 27, 2026 | 4.71 | 5.09 | 4.71 | 4.90 | 4.15 | -2.88% | 34,734 |
| Apr 24, 2026 | 5.40 | 5.49 | 4.80 | 5.04 | 4.27 | 1.10% | 54,467 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.76 | 4.99 | 4.22 | -0.30% | 41,197 |
| Apr 22, 2026 | 4.90 | 5.29 | 4.87 | 5.00 | 4.24 | 2.04% | 46,193 |
| Apr 21, 2026 | 5.16 | 5.19 | 4.66 | 4.90 | 4.15 | -5.22% | 14,390 |
| Apr 20, 2026 | 4.70 | 5.20 | 4.70 | 5.17 | 4.38 | 11.06% | 24,520 |
| Apr 17, 2026 | 4.40 | 4.75 | 4.40 | 4.66 | 3.95 | 3.56% | 32,832 |
| Apr 16, 2026 | 4.40 | 4.51 | 4.40 | 4.50 | 3.81 | 2.16% | 26,347 |
| Apr 15, 2026 | 4.17 | 4.42 | 4.15 | 4.40 | 3.73 | 5.52% | 31,052 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.16 | 4.17 | 3.53 | 0.24% | 21,176 |
| Apr 13, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 3.53 | -1.54% | 9,535 |
| Apr 10, 2026 | 4.31 | 4.44 | 4.23 | 4.23 | 3.58 | -0.24% | 14,856 |
| Apr 9, 2026 | 4.20 | 4.40 | 4.15 | 4.24 | 3.59 | 2.54% | 26,130 |
| Apr 8, 2026 | 4.30 | 4.41 | 4.00 | 4.13 | 3.50 | 5.76% | 79,318 |
| Apr 7, 2026 | 4.27 | 4.27 | 3.91 | 3.91 | 3.31 | -8.55% | 42,442 |
| Apr 2, 2026 | 3.91 | 4.28 | 3.91 | 4.27 | 3.62 | 8.65% | 27,850 |
| Apr 1, 2026 | 4.27 | 4.27 | 3.87 | 3.93 | 3.33 | -5.53% | 119,616 |
| Mar 31, 2026 | 4.20 | 4.30 | 3.78 | 4.16 | 3.53 | 1.46% | 103,464 |
| Mar 30, 2026 | 4.12 | 4.50 | 3.33 | 4.10 | 3.47 | -22.79% | 796,384 |
| Mar 27, 2026 | 5.47 | 5.48 | 5.23 | 5.31 | 4.50 | -3.45% | 25,267 |
| Mar 26, 2026 | 5.15 | 5.69 | 5.07 | 5.50 | 4.66 | 6.59% | 41,217 |
| Mar 25, 2026 | 5.28 | 5.32 | 5.15 | 5.16 | 4.37 | - | 7,485 |
| Mar 24, 2026 | 5.17 | 5.23 | 5.16 | 5.16 | 4.37 | -0.19% | 52,289 |
| Mar 23, 2026 | 5.30 | 5.40 | 5.16 | 5.17 | 4.38 | -3.18% | 60,592 |
| Mar 20, 2026 | 5.40 | 5.41 | 5.26 | 5.34 | 4.53 | -1.11% | 83,461 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 4.58 | 2.86% | 31,886 |
| Mar 18, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 4.45 | - | 25,686 |
| Mar 17, 2026 | 5.35 | 5.35 | 5.23 | 5.25 | 4.45 | -1.87% | 14,199 |
| Mar 16, 2026 | 5.34 | 5.43 | 5.30 | 5.35 | 4.53 | 0.19% | 14,404 |
| Mar 13, 2026 | 5.33 | 5.40 | 5.24 | 5.34 | 4.53 | 1.71% | 19,998 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.23 | 5.25 | 4.45 | - | 26,777 |
| Mar 11, 2026 | 5.30 | 5.43 | 5.25 | 5.25 | 4.45 | -0.94% | 49,091 |