Traton SE (STO:8TRA)
Sweden
· Delayed Price · Currency is SEK 340.20
+3.60 (1.07%)
Apr 29, 2026, 12:50 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 338.00 | 347.40 | 336.00 | 338.00 | - | 0.42% | 207,561 |
| Apr 28, 2026 | 339.40 | 341.00 | 334.00 | 336.60 | 336.60 | -0.82% | 47,036 |
| Apr 27, 2026 | 346.20 | 347.20 | 338.60 | 339.40 | 339.40 | -1.96% | 75,965 |
| Apr 24, 2026 | 347.60 | 349.20 | 341.40 | 346.20 | 346.20 | -0.35% | 85,572 |
| Apr 23, 2026 | 343.00 | 348.60 | 342.00 | 347.40 | 347.40 | 0.99% | 163,066 |
| Apr 22, 2026 | 346.80 | 348.80 | 342.80 | 344.00 | 344.00 | -0.69% | 173,552 |
| Apr 21, 2026 | 346.60 | 352.20 | 344.80 | 346.40 | 346.40 | -0.06% | 80,260 |
| Apr 20, 2026 | 344.20 | 347.40 | 343.20 | 346.60 | 346.60 | -1.37% | 120,123 |
| Apr 17, 2026 | 337.00 | 353.20 | 336.40 | 351.40 | 351.40 | 3.47% | 145,483 |
| Apr 16, 2026 | 345.00 | 346.00 | 336.60 | 339.60 | 339.60 | -2.13% | 114,999 |
| Apr 15, 2026 | 353.00 | 354.00 | 345.20 | 347.00 | 347.00 | -1.70% | 174,870 |
| Apr 14, 2026 | 356.80 | 361.60 | 352.00 | 353.00 | 353.00 | -1.07% | 93,917 |
| Apr 13, 2026 | 359.20 | 360.20 | 355.00 | 356.80 | 356.80 | -1.44% | 55,735 |
| Apr 10, 2026 | 357.40 | 364.80 | 352.00 | 362.00 | 362.00 | 1.17% | 88,702 |
| Apr 9, 2026 | 360.00 | 361.00 | 351.40 | 357.80 | 357.80 | -1.05% | 66,261 |
| Apr 8, 2026 | 351.00 | 362.40 | 348.00 | 361.60 | 361.60 | 7.62% | 204,880 |
| Apr 7, 2026 | 342.00 | 349.20 | 334.80 | 336.00 | 336.00 | -1.52% | 67,697 |
| Apr 2, 2026 | 339.00 | 345.40 | 337.40 | 341.20 | 341.20 | -0.99% | 30,746 |
| Apr 1, 2026 | 344.60 | 346.40 | 340.40 | 344.60 | 344.60 | 2.38% | 104,203 |
| Mar 31, 2026 | 333.00 | 337.20 | 325.80 | 336.60 | 336.60 | 2.56% | 69,713 |
| Mar 30, 2026 | 331.80 | 331.80 | 324.80 | 328.20 | 328.20 | -1.26% | 56,880 |
| Mar 27, 2026 | 333.00 | 333.20 | 327.80 | 332.40 | 332.40 | - | 45,234 |
| Mar 26, 2026 | 335.80 | 336.00 | 332.00 | 332.40 | 332.40 | -1.42% | 66,525 |
| Mar 25, 2026 | 333.20 | 340.20 | 333.20 | 337.20 | 337.20 | 2.00% | 153,520 |
| Mar 24, 2026 | 324.40 | 331.60 | 323.40 | 330.60 | 330.60 | 2.10% | 100,599 |
| Mar 23, 2026 | 306.40 | 327.80 | 304.00 | 323.80 | 323.80 | 3.25% | 149,136 |
| Mar 20, 2026 | 317.20 | 321.40 | 312.20 | 313.60 | 313.60 | -0.44% | 127,225 |
| Mar 19, 2026 | 322.00 | 322.00 | 312.00 | 315.00 | 315.00 | -3.55% | 194,057 |
| Mar 18, 2026 | 326.20 | 331.00 | 323.20 | 326.60 | 326.60 | 0.12% | 64,985 |
| Mar 17, 2026 | 327.00 | 329.80 | 323.40 | 326.20 | 326.20 | 0.12% | 68,018 |
| Mar 16, 2026 | 334.40 | 334.60 | 325.40 | 325.80 | 325.80 | -2.57% | 198,594 |
| Mar 13, 2026 | 338.00 | 338.20 | 332.40 | 334.40 | 334.40 | -1.88% | 146,736 |
| Mar 12, 2026 | 336.20 | 343.00 | 336.20 | 340.80 | 340.80 | 0.47% | 150,272 |
| Mar 11, 2026 | 336.40 | 341.00 | 334.00 | 339.20 | 339.20 | 0.59% | 89,491 |
| Mar 10, 2026 | 329.20 | 340.60 | 329.20 | 337.20 | 337.20 | 3.95% | 187,078 |
| Mar 9, 2026 | 325.00 | 327.60 | 319.40 | 324.40 | 324.40 | -3.11% | 241,366 |
| 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 |