Transtema Group AB (STO:TRANS)
Sweden · Delayed Price · Currency is SEK 4.620
+0.060 (1.32%)
Nov 2, 2026, 5:12 PM CET
Transtema Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.395 | 4.685 | 4.395 | 4.620 | 4.620 | 1.32% | 22,336 |
| Oct 30, 2026 | 4.380 | 4.625 | 4.305 | 4.560 | 4.560 | -1.41% | 145,713 |
| Oct 29, 2026 | 4.625 | 4.625 | 4.550 | 4.625 | 4.625 | -1.60% | 17,530 |
| Oct 28, 2026 | 4.650 | 4.800 | 4.585 | 4.700 | 4.700 | 1.08% | 16,529 |
| Oct 27, 2026 | 4.690 | 4.710 | 4.555 | 4.650 | 4.650 | 0.87% | 21,088 |
| Oct 26, 2026 | 4.545 | 4.800 | 4.545 | 4.610 | 4.610 | 0.22% | 33,783 |
| Oct 23, 2026 | 4.745 | 4.800 | 4.530 | 4.600 | 4.600 | -1.08% | 14,649 |
| Oct 22, 2026 | 4.560 | 4.655 | 4.500 | 4.650 | 4.650 | - | 21,388 |
| Oct 21, 2026 | 4.710 | 4.805 | 4.545 | 4.650 | 4.650 | -0.64% | 27,721 |
| Oct 20, 2026 | 4.385 | 4.880 | 4.380 | 4.680 | 4.680 | 6.85% | 52,987 |
| Oct 19, 2026 | 4.380 | 4.420 | 4.380 | 4.380 | 4.380 | -0.90% | 20,841 |
| Oct 16, 2026 | 4.385 | 4.465 | 4.380 | 4.420 | 4.420 | -1.34% | 6,423 |
| Oct 15, 2026 | 4.450 | 4.480 | 4.405 | 4.480 | 4.480 | 0.45% | 9,604 |
| Oct 14, 2026 | 4.485 | 4.490 | 4.420 | 4.460 | 4.460 | - | 11,140 |
| Oct 13, 2026 | 4.445 | 4.500 | 4.400 | 4.460 | 4.460 | 0.34% | 4,922 |
| Oct 12, 2026 | 4.430 | 4.460 | 4.370 | 4.445 | 4.445 | - | 3,097 |
| Oct 9, 2026 | 4.495 | 4.500 | 4.380 | 4.445 | 4.445 | -0.56% | 15,684 |
| Oct 8, 2026 | 4.475 | 4.500 | 4.470 | 4.470 | 4.470 | 0.45% | 4,643 |
| Oct 7, 2026 | 4.450 | 4.470 | 4.450 | 4.450 | 4.450 | -0.45% | 2,636 |
| Oct 6, 2026 | 4.440 | 4.875 | 4.335 | 4.470 | 4.470 | -0.11% | 69,167 |
| Oct 5, 2026 | 4.685 | 4.685 | 4.430 | 4.475 | 4.475 | -4.48% | 16,975 |
| Oct 2, 2026 | 4.725 | 4.730 | 4.685 | 4.685 | 4.685 | -0.85% | 12,641 |
| Oct 1, 2026 | 4.600 | 4.750 | 4.590 | 4.725 | 4.725 | 1.61% | 16,162 |
| Sep 30, 2026 | 4.725 | 4.785 | 4.565 | 4.650 | 4.650 | -0.43% | 13,514 |
| Sep 29, 2026 | 4.800 | 4.820 | 4.500 | 4.670 | 4.670 | -2.71% | 20,456 |
| Sep 28, 2026 | 4.300 | 4.900 | 4.170 | 4.800 | 4.800 | 11.63% | 49,084 |
| Sep 25, 2026 | 4.470 | 4.470 | 4.180 | 4.300 | 4.300 | -3.80% | 36,588 |
| Sep 24, 2026 | 4.430 | 4.550 | 4.295 | 4.470 | 4.470 | -0.45% | 6,306 |
| Sep 23, 2026 | 4.545 | 4.670 | 4.490 | 4.490 | 4.490 | -1.10% | 5,377 |
| Sep 22, 2026 | 4.650 | 4.650 | 4.460 | 4.540 | 4.540 | -2.37% | 12,327 |
| Sep 21, 2026 | 4.520 | 4.865 | 4.440 | 4.650 | 4.650 | 1.09% | 18,932 |
| Sep 18, 2026 | 4.500 | 4.865 | 4.355 | 4.600 | 4.600 | - | 14,126 |
| Sep 17, 2026 | 4.660 | 4.860 | 4.400 | 4.600 | 4.600 | 0.66% | 71,529 |
| Sep 16, 2026 | 4.580 | 4.630 | 4.545 | 4.570 | 4.570 | -0.22% | 21,123 |
| Sep 15, 2026 | 4.720 | 4.720 | 4.450 | 4.580 | 4.580 | -4.98% | 103,137 |
| Sep 14, 2026 | 4.995 | 5.000 | 4.820 | 4.820 | 4.820 | -3.60% | 77,728 |
| Sep 11, 2026 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | -1.57% | 5,039 |
| Sep 10, 2026 | 4.980 | 5.200 | 4.790 | 5.080 | 5.080 | 1.60% | 22,933 |
| Sep 9, 2026 | 5.050 | 5.050 | 4.995 | 5.000 | 5.000 | -0.99% | 16,598 |
| Sep 8, 2026 | 5.100 | 5.230 | 5.020 | 5.050 | 5.050 | -3.07% | 29,944 |
| Sep 7, 2026 | 5.290 | 5.290 | 5.040 | 5.210 | 5.210 | 0.58% | 24,552 |
| Sep 4, 2026 | 5.430 | 5.430 | 5.100 | 5.180 | 5.180 | -2.81% | 69,749 |
| Sep 3, 2026 | 5.400 | 5.440 | 5.220 | 5.330 | 5.330 | -1.30% | 13,346 |
| Sep 2, 2026 | 5.270 | 5.400 | 5.180 | 5.400 | 5.400 | 1.89% | 12,726 |
| Sep 1, 2026 | 5.290 | 5.350 | 5.150 | 5.300 | 5.300 | - | 30,776 |
| Aug 31, 2026 | 5.300 | 5.300 | 5.140 | 5.300 | 5.300 | - | 39,255 |
| Aug 28, 2026 | 5.300 | 5.410 | 5.300 | 5.300 | 5.300 | -1.85% | 14,860 |
| Aug 27, 2026 | 5.520 | 5.520 | 5.240 | 5.400 | 5.400 | 3.85% | 26,053 |
| Aug 26, 2026 | 5.390 | 5.390 | 5.200 | 5.200 | 5.200 | -3.70% | 53,887 |
| Aug 25, 2026 | 5.260 | 5.420 | 5.110 | 5.400 | 5.400 | 0.37% | 37,486 |