Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.540
-0.110 (-2.37%)
Sep 22, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -2.37% | 12,327 |
| Sep 21, 2026 | 4.52 | 4.87 | 4.44 | 4.65 | 4.65 | 1.09% | 18,932 |
| Sep 18, 2026 | 4.50 | 4.87 | 4.36 | 4.60 | 4.60 | - | 14,126 |
| Sep 17, 2026 | 4.66 | 4.86 | 4.40 | 4.60 | 4.60 | 0.66% | 71,529 |
| Sep 16, 2026 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 21,123 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.45 | 4.58 | 4.58 | -4.98% | 103,137 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 77,728 |
| Sep 11, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.57% | 5,039 |
| Sep 10, 2026 | 4.98 | 5.20 | 4.79 | 5.08 | 5.08 | 1.60% | 22,933 |
| Sep 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 16,598 |
| Sep 8, 2026 | 5.10 | 5.23 | 5.02 | 5.05 | 5.05 | -3.07% | 29,944 |
| Sep 7, 2026 | 5.29 | 5.29 | 5.04 | 5.21 | 5.21 | 0.58% | 24,552 |
| Sep 4, 2026 | 5.43 | 5.43 | 5.10 | 5.18 | 5.18 | -2.81% | 69,749 |
| Sep 3, 2026 | 5.40 | 5.44 | 5.22 | 5.33 | 5.33 | -1.30% | 13,346 |
| Sep 2, 2026 | 5.27 | 5.40 | 5.18 | 5.40 | 5.40 | 1.89% | 12,726 |
| Sep 1, 2026 | 5.29 | 5.35 | 5.15 | 5.30 | 5.30 | - | 30,776 |
| Aug 31, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | - | 39,255 |
| Aug 28, 2026 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | -1.85% | 14,860 |
| Aug 27, 2026 | 5.52 | 5.52 | 5.24 | 5.40 | 5.40 | 3.85% | 26,053 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 53,887 |
| Aug 25, 2026 | 5.26 | 5.42 | 5.11 | 5.40 | 5.40 | 0.37% | 37,486 |
| Aug 24, 2026 | 5.50 | 5.61 | 5.24 | 5.38 | 5.38 | -2.54% | 83,285 |
| Aug 21, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.78% | 35,631 |
| Aug 20, 2026 | 5.67 | 5.71 | 5.56 | 5.62 | 5.62 | -0.88% | 50,245 |
| Aug 19, 2026 | 5.61 | 5.75 | 5.56 | 5.67 | 5.67 | - | 73,069 |
| Aug 18, 2026 | 5.95 | 6.02 | 5.50 | 5.67 | 5.67 | -5.50% | 150,743 |
| Aug 17, 2026 | 4.87 | 6.30 | 4.86 | 6.00 | 6.00 | 23.71% | 748,542 |
| 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 |