Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.100
+0.045 (1.11%)
Jul 6, 2026, 5:00 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.00 | 4.16 | 4.00 | 4.06 | 4.06 | 2.92% | 39,733 |
| Jul 2, 2026 | 4.03 | 4.03 | 3.90 | 3.94 | 3.94 | -0.88% | 10,790 |
| Jul 1, 2026 | 3.95 | 3.99 | 3.91 | 3.98 | 3.98 | 1.15% | 27,452 |
| Jun 30, 2026 | 3.95 | 3.98 | 3.79 | 3.93 | 3.93 | -0.38% | 28,035 |
| Jun 29, 2026 | 4.11 | 4.11 | 3.80 | 3.95 | 3.95 | -1.62% | 44,605 |
| Jun 26, 2026 | 4.14 | 4.20 | 4.01 | 4.01 | 4.01 | -0.99% | 64,751 |
| Jun 25, 2026 | 3.81 | 4.20 | 3.81 | 4.05 | 4.05 | 7.14% | 96,154 |
| Jun 24, 2026 | 3.84 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 49,844 |
| Jun 23, 2026 | 3.95 | 4.00 | 3.84 | 3.84 | 3.84 | -1.54% | 17,970 |
| Jun 22, 2026 | 4.10 | 4.10 | 3.87 | 3.90 | 3.90 | -2.50% | 61,255 |
| Jun 18, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 26,524 |
| Jun 17, 2026 | 4.17 | 4.22 | 4.03 | 4.15 | 4.15 | 3.75% | 89,584 |
| Jun 16, 2026 | 3.81 | 4.42 | 3.81 | 4.00 | 4.00 | 3.90% | 162,940 |
| Jun 15, 2026 | 3.54 | 3.96 | 3.54 | 3.85 | 3.85 | 11.76% | 69,684 |
| Jun 12, 2026 | 3.36 | 3.57 | 3.19 | 3.45 | 3.45 | 1.17% | 6,708 |
| Jun 11, 2026 | 3.43 | 3.43 | 3.32 | 3.41 | 3.41 | -0.58% | 19,329 |
| Jun 10, 2026 | 3.44 | 3.54 | 3.35 | 3.43 | 3.43 | 3.63% | 63,793 |
| Jun 9, 2026 | 3.69 | 3.70 | 3.31 | 3.31 | 3.31 | -9.20% | 84,840 |
| Jun 8, 2026 | 3.60 | 3.73 | 3.60 | 3.64 | 3.64 | 1.53% | 32,744 |
| Jun 5, 2026 | 3.51 | 3.69 | 3.51 | 3.59 | 3.59 | -1.24% | 53,535 |
| Jun 4, 2026 | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | 0.83% | 11,085 |
| Jun 3, 2026 | 3.67 | 3.70 | 3.59 | 3.60 | 3.60 | -1.37% | 16,179 |
| Jun 2, 2026 | 3.66 | 3.99 | 3.60 | 3.65 | 3.65 | 1.39% | 104,583 |
| Jun 1, 2026 | 3.68 | 3.80 | 3.57 | 3.60 | 3.60 | -2.17% | 96,265 |
| May 29, 2026 | 3.66 | 3.80 | 3.66 | 3.68 | 3.68 | 1.10% | 39,197 |
| May 28, 2026 | 3.64 | 3.65 | 3.54 | 3.64 | 3.64 | 0.28% | 62,451 |
| May 27, 2026 | 3.70 | 3.79 | 3.63 | 3.63 | 3.63 | - | 26,704 |
| May 26, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -3.97% | 54,579 |
| 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 |