Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.850
+0.105 (2.21%)
Aug 14, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 2.21% | 49,826 |
| Aug 13, 2026 | 5.27 | 5.27 | 4.56 | 4.75 | 4.75 | -10.47% | 311,646 |
| Aug 12, 2026 | 5.32 | 5.42 | 5.20 | 5.30 | 5.30 | 1.53% | 126,735 |
| Aug 11, 2026 | 5.12 | 5.30 | 5.00 | 5.22 | 5.22 | 0.77% | 129,503 |
| Aug 10, 2026 | 5.27 | 5.27 | 5.13 | 5.18 | 5.18 | -0.77% | 66,098 |
| Aug 7, 2026 | 5.09 | 5.25 | 5.01 | 5.22 | 5.22 | 2.35% | 67,872 |
| Aug 6, 2026 | 4.94 | 5.19 | 4.94 | 5.10 | 5.10 | 5.92% | 185,374 |
| Aug 5, 2026 | 4.39 | 5.56 | 4.19 | 4.82 | 4.82 | 12.37% | 404,289 |
| Aug 4, 2026 | 4.32 | 4.39 | 4.27 | 4.29 | 4.29 | -0.81% | 29,332 |
| Aug 3, 2026 | 4.10 | 4.40 | 4.00 | 4.32 | 4.32 | 2.98% | 55,969 |
| Jul 31, 2026 | 4.12 | 4.30 | 4.12 | 4.20 | 4.20 | 1.82% | 68,185 |
| Jul 30, 2026 | 4.14 | 4.14 | 4.02 | 4.12 | 4.12 | -0.48% | 69,483 |
| Jul 29, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | 0.12% | 7,644 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -1.43% | 15,211 |
| Jul 27, 2026 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 2.94% | 15,312 |
| Jul 24, 2026 | 4.04 | 4.22 | 4.01 | 4.08 | 4.08 | -1.69% | 21,919 |
| Jul 23, 2026 | 4.32 | 4.32 | 4.02 | 4.15 | 4.15 | -1.31% | 24,806 |
| Jul 22, 2026 | 4.33 | 4.33 | 4.13 | 4.20 | 4.20 | 3.58% | 17,627 |
| Jul 21, 2026 | 4.20 | 4.29 | 4.04 | 4.06 | 4.06 | -0.73% | 11,325 |
| Jul 20, 2026 | 3.94 | 4.60 | 3.94 | 4.09 | 4.09 | 3.94% | 59,622 |
| Jul 17, 2026 | 4.09 | 4.09 | 3.89 | 3.93 | 3.93 | -2.96% | 31,054 |
| Jul 16, 2026 | 3.96 | 4.10 | 3.96 | 4.05 | 4.05 | 1.63% | 23,223 |
| Jul 15, 2026 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 0.89% | 12,637 |
| Jul 14, 2026 | 3.90 | 4.10 | 3.90 | 3.95 | 3.95 | 0.13% | 24,812 |
| Jul 13, 2026 | 3.91 | 3.99 | 3.89 | 3.95 | 3.95 | 0.13% | 3,830 |
| Jul 10, 2026 | 3.99 | 4.04 | 3.90 | 3.94 | 3.94 | -0.38% | 14,754 |
| Jul 9, 2026 | 4.00 | 4.00 | 3.91 | 3.96 | 3.96 | 1.41% | 5,189 |
| Jul 8, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -1.76% | 20,969 |
| Jul 7, 2026 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 15,714 |
| Jul 6, 2026 | 4.15 | 4.16 | 3.96 | 4.10 | 4.10 | 1.11% | 28,810 |
| 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 |