Traton SE (STO:8TRA)
Sweden
· Delayed Price · Currency is SEK 324.40
-10.40 (-3.11%)
Mar 9, 2026, 5:29 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 325.00 | 327.60 | 319.40 | 325.00 | - | -2.93% | 152,489 |
| Mar 6, 2026 | 339.20 | 341.80 | 331.60 | 334.80 | 334.80 | -1.18% | 170,515 |
| Mar 5, 2026 | 341.00 | 351.40 | 338.00 | 338.80 | 338.80 | -0.41% | 190,974 |
| Mar 4, 2026 | 343.00 | 355.00 | 332.00 | 340.20 | 340.20 | -4.01% | 499,649 |
| Mar 3, 2026 | 366.60 | 366.60 | 351.00 | 354.40 | 354.40 | -4.01% | 283,880 |
| Mar 2, 2026 | 371.00 | 376.80 | 364.40 | 369.20 | 369.20 | -4.00% | 155,963 |
| Feb 27, 2026 | 385.00 | 387.80 | 380.20 | 384.60 | 384.60 | 0.26% | 81,205 |
| Feb 26, 2026 | 386.00 | 389.00 | 382.60 | 383.60 | 383.60 | -0.72% | 85,987 |
| Feb 25, 2026 | 393.20 | 394.20 | 385.00 | 386.40 | 386.40 | -1.88% | 126,730 |
| Feb 24, 2026 | 390.60 | 396.80 | 390.60 | 393.80 | 393.80 | 0.82% | 109,927 |
| Feb 23, 2026 | 395.20 | 397.00 | 389.80 | 390.60 | 390.60 | -1.16% | 101,515 |
| Feb 20, 2026 | 390.00 | 398.00 | 385.80 | 395.20 | 395.20 | 1.49% | 66,473 |
| Feb 19, 2026 | 391.60 | 393.40 | 385.20 | 389.40 | 389.40 | -0.31% | 99,431 |
| Feb 18, 2026 | 384.60 | 391.40 | 383.20 | 390.60 | 390.60 | 1.82% | 337,923 |
| Feb 17, 2026 | 382.40 | 385.60 | 381.20 | 383.60 | 383.60 | 0.16% | 53,095 |
| Feb 16, 2026 | 384.00 | 388.00 | 382.00 | 383.00 | 383.00 | -0.10% | 88,925 |
| Feb 13, 2026 | 381.00 | 384.00 | 376.00 | 383.40 | 383.40 | 0.26% | 51,131 |
| Feb 12, 2026 | 388.80 | 392.80 | 381.80 | 382.40 | 382.40 | -1.24% | 208,703 |
| Feb 11, 2026 | 383.00 | 389.20 | 380.40 | 387.20 | 387.20 | 1.10% | 52,388 |
| Feb 10, 2026 | 381.60 | 387.20 | 378.40 | 383.00 | 383.00 | 0.52% | 58,922 |
| Feb 9, 2026 | 385.20 | 386.20 | 378.40 | 381.00 | 381.00 | -0.78% | 375,314 |
| Feb 6, 2026 | 381.20 | 388.00 | 378.80 | 384.00 | 384.00 | 0.79% | 462,183 |
| Feb 5, 2026 | 385.00 | 385.60 | 376.80 | 381.00 | 381.00 | -0.42% | 136,830 |
| Feb 4, 2026 | 369.20 | 384.60 | 369.20 | 382.60 | 382.60 | 3.63% | 203,461 |
| Feb 3, 2026 | 352.00 | 370.60 | 350.80 | 369.20 | 369.20 | 5.43% | 207,952 |
| Feb 2, 2026 | 344.00 | 351.40 | 341.60 | 350.20 | 350.20 | 1.33% | 172,702 |
| Jan 30, 2026 | 345.20 | 347.00 | 342.00 | 345.60 | 345.60 | 0.41% | 206,852 |
| Jan 29, 2026 | 344.80 | 348.20 | 342.20 | 344.20 | 344.20 | -0.23% | 254,240 |
| Jan 28, 2026 | 334.60 | 347.40 | 333.40 | 345.00 | 345.00 | 3.11% | 386,749 |
| Jan 27, 2026 | 334.00 | 335.20 | 331.00 | 334.60 | 334.60 | 0.54% | 131,183 |
| Jan 26, 2026 | 333.40 | 335.00 | 330.20 | 332.80 | 332.80 | -0.18% | 56,043 |
| Jan 23, 2026 | 334.80 | 336.00 | 331.80 | 333.40 | 333.40 | -0.36% | 133,159 |
| Jan 22, 2026 | 341.00 | 343.20 | 331.00 | 334.60 | 334.60 | -0.06% | 135,354 |
| Jan 21, 2026 | 316.60 | 338.40 | 314.40 | 334.80 | 334.80 | 5.75% | 257,675 |
| Jan 20, 2026 | 324.80 | 324.80 | 311.00 | 316.60 | 316.60 | -2.76% | 240,777 |
| Jan 19, 2026 | 325.00 | 327.20 | 323.00 | 325.60 | 325.60 | -2.46% | 120,388 |
| Jan 16, 2026 | 336.80 | 336.80 | 330.40 | 333.80 | 333.80 | -0.89% | 160,716 |
| Jan 15, 2026 | 332.00 | 336.80 | 328.60 | 336.80 | 336.80 | 1.75% | 116,589 |
| Jan 14, 2026 | 332.20 | 334.40 | 328.40 | 331.00 | 331.00 | -0.30% | 148,949 |
| Jan 13, 2026 | 331.80 | 335.80 | 327.60 | 332.00 | 332.00 | -1.19% | 117,858 |
| Jan 12, 2026 | 338.40 | 338.80 | 334.00 | 336.00 | 336.00 | -0.71% | 47,135 |
| Jan 9, 2026 | 335.00 | 344.00 | 332.20 | 338.40 | 338.40 | -0.82% | 220,243 |
| Jan 8, 2026 | 345.00 | 345.00 | 336.60 | 341.20 | 341.20 | -0.81% | 62,263 |
| Jan 7, 2026 | 341.20 | 348.60 | 340.40 | 344.00 | 344.00 | 2.75% | 228,838 |
| Jan 5, 2026 | 338.80 | 342.80 | 334.00 | 334.80 | 334.80 | -1.18% | 48,211 |
| Jan 2, 2026 | 334.00 | 339.00 | 331.20 | 338.80 | 338.80 | 1.44% | 105,450 |
| Dec 30, 2025 | 329.20 | 334.20 | 329.20 | 334.00 | 334.00 | 1.09% | 83,228 |
| Dec 29, 2025 | 325.40 | 332.20 | 323.80 | 330.40 | 330.40 | 1.54% | 85,460 |
| Dec 23, 2025 | 327.60 | 327.60 | 324.20 | 325.40 | 325.40 | -0.49% | 49,461 |
| Dec 22, 2025 | 331.00 | 331.80 | 326.00 | 327.00 | 327.00 | -0.85% | 49,956 |
| Dec 19, 2025 | 333.00 | 334.60 | 329.80 | 329.80 | 329.80 | -0.96% | 105,045 |
| Dec 18, 2025 | 329.60 | 333.20 | 327.00 | 333.00 | 333.00 | 1.15% | 48,468 |
| Dec 17, 2025 | 329.60 | 331.60 | 328.00 | 329.20 | 329.20 | -0.12% | 38,872 |
| Dec 16, 2025 | 332.40 | 337.00 | 329.60 | 329.60 | 329.60 | -0.72% | 78,793 |
| Dec 15, 2025 | 335.00 | 336.60 | 330.60 | 332.00 | 332.00 | 0.18% | 100,995 |
| Dec 12, 2025 | 327.00 | 334.80 | 327.00 | 331.40 | 331.40 | 1.35% | 141,749 |
| Dec 11, 2025 | 315.60 | 327.00 | 313.80 | 327.00 | 327.00 | 3.61% | 182,109 |
| Dec 10, 2025 | 313.00 | 316.80 | 312.00 | 315.60 | 315.60 | 0.83% | 51,424 |
| Dec 9, 2025 | 319.00 | 319.00 | 310.00 | 313.00 | 313.00 | -2.13% | 147,592 |
| Dec 8, 2025 | 323.20 | 323.60 | 319.80 | 319.80 | 319.80 | -1.05% | 65,204 |
| Dec 5, 2025 | 318.60 | 325.80 | 317.40 | 323.20 | 323.20 | 1.83% | 237,089 |
| Dec 4, 2025 | 310.80 | 318.20 | 310.00 | 317.40 | 317.40 | 3.05% | 60,472 |
| Dec 3, 2025 | 314.40 | 316.40 | 308.00 | 308.00 | 308.00 | -2.04% | 55,926 |
| Dec 2, 2025 | 316.40 | 318.00 | 312.20 | 314.40 | 314.40 | -0.88% | 60,776 |
| Dec 1, 2025 | 319.40 | 320.00 | 314.20 | 317.20 | 317.20 | -0.69% | 89,618 |
| Nov 28, 2025 | 324.00 | 324.00 | 318.00 | 319.40 | 319.40 | -0.81% | 140,031 |
| Nov 27, 2025 | 322.60 | 325.20 | 320.40 | 322.00 | 322.00 | -0.19% | 51,158 |
| Nov 26, 2025 | 325.20 | 327.80 | 321.60 | 322.60 | 322.60 | -0.43% | 55,298 |
| Nov 25, 2025 | 321.00 | 326.40 | 314.80 | 324.00 | 324.00 | 1.57% | 104,112 |
| Nov 24, 2025 | 315.20 | 321.80 | 314.60 | 319.00 | 319.00 | 1.72% | 91,203 |
| Nov 21, 2025 | 302.60 | 313.60 | 301.60 | 313.60 | 313.60 | 2.08% | 80,456 |
| Nov 20, 2025 | 316.40 | 318.40 | 307.20 | 307.20 | 307.20 | -2.17% | 133,794 |
| Nov 19, 2025 | 303.00 | 315.80 | 302.80 | 314.00 | 314.00 | 3.63% | 157,953 |
| Nov 18, 2025 | 304.00 | 304.00 | 299.00 | 303.00 | 303.00 | -1.24% | 75,629 |
| Nov 17, 2025 | 313.80 | 314.60 | 306.80 | 306.80 | 306.80 | -2.23% | 39,240 |
| Nov 14, 2025 | 316.00 | 317.40 | 308.60 | 313.80 | 313.80 | -1.01% | 194,751 |
| Nov 13, 2025 | 317.40 | 319.20 | 317.00 | 317.00 | 317.00 | -0.06% | 109,377 |
| Nov 12, 2025 | 311.00 | 318.40 | 309.60 | 317.20 | 317.20 | 2.26% | 99,048 |
| Nov 11, 2025 | 308.40 | 311.60 | 306.80 | 310.20 | 310.20 | 0.58% | 69,787 |
| Nov 10, 2025 | 308.00 | 313.00 | 308.00 | 308.40 | 308.40 | 0.65% | 54,989 |
| Nov 7, 2025 | 310.40 | 311.40 | 302.40 | 306.40 | 306.40 | -0.39% | 106,649 |
| Nov 6, 2025 | 309.00 | 310.40 | 306.00 | 307.60 | 307.60 | -0.45% | 72,527 |
| Nov 5, 2025 | 299.40 | 310.60 | 297.00 | 309.00 | 309.00 | 2.79% | 166,142 |
| Nov 4, 2025 | 302.00 | 302.20 | 296.80 | 300.60 | 300.60 | -1.12% | 95,125 |
| Nov 3, 2025 | 306.80 | 311.20 | 302.80 | 304.00 | 304.00 | -1.04% | 131,392 |
| Oct 31, 2025 | 305.20 | 307.20 | 299.80 | 307.20 | 307.20 | 0.92% | 93,501 |
| Oct 30, 2025 | 302.00 | 306.00 | 301.00 | 304.40 | 304.40 | 0.93% | 130,174 |
| Oct 29, 2025 | 290.80 | 304.60 | 284.00 | 301.60 | 301.60 | 2.86% | 322,448 |
| Oct 28, 2025 | 292.60 | 294.80 | 290.00 | 293.20 | 293.20 | -0.07% | 91,358 |
| Oct 27, 2025 | 289.60 | 294.40 | 285.60 | 293.40 | 293.40 | 1.45% | 164,845 |
| Oct 24, 2025 | 286.60 | 289.20 | 284.20 | 289.20 | 289.20 | 1.12% | 66,037 |
| Oct 23, 2025 | 285.00 | 287.80 | 284.40 | 286.00 | 286.00 | 0.28% | 43,993 |
| Oct 22, 2025 | 288.00 | 289.80 | 285.20 | 285.20 | 285.20 | -1.25% | 44,691 |
| Oct 21, 2025 | 288.40 | 289.40 | 283.40 | 288.80 | 288.80 | 0.35% | 161,659 |
| Oct 20, 2025 | 286.60 | 290.40 | 284.60 | 287.80 | 287.80 | 0.56% | 61,854 |
| Oct 17, 2025 | 287.80 | 292.60 | 284.60 | 286.20 | 286.20 | -2.05% | 119,042 |
| Oct 16, 2025 | 290.60 | 292.60 | 288.20 | 292.20 | 292.20 | 0.62% | 51,092 |
| Oct 15, 2025 | 292.00 | 294.00 | 289.20 | 290.40 | 290.40 | -0.34% | 62,568 |
| Oct 14, 2025 | 291.00 | 292.40 | 288.40 | 291.40 | 291.40 | - | 43,849 |
| Oct 13, 2025 | 290.80 | 295.80 | 289.40 | 291.40 | 291.40 | 0.41% | 83,024 |