Transtema Group AB (STO:TRANS)
Sweden
· Delayed Price · Currency is SEK 8.34
-0.03 (-0.36%)
At close: Dec 5, 2025
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.27 | 8.53 | 8.27 | 8.34 | 8.34 | -0.36% | 38,837 |
| Dec 4, 2025 | 8.66 | 8.83 | 8.37 | 8.37 | 8.37 | -3.46% | 34,252 |
| Dec 3, 2025 | 8.84 | 8.99 | 8.55 | 8.67 | 8.67 | -1.92% | 32,026 |
| Dec 2, 2025 | 8.18 | 8.85 | 8.18 | 8.84 | 8.84 | 5.49% | 108,478 |
| Dec 1, 2025 | 8.21 | 8.50 | 8.14 | 8.38 | 8.38 | -0.12% | 62,658 |
| Nov 28, 2025 | 7.70 | 8.39 | 7.70 | 8.39 | 8.39 | 8.96% | 148,030 |
| Nov 27, 2025 | 7.64 | 7.84 | 7.64 | 7.70 | 7.70 | 0.65% | 49,621 |
| Nov 26, 2025 | 7.62 | 7.70 | 7.61 | 7.65 | 7.65 | 0.39% | 13,228 |
| Nov 25, 2025 | 7.81 | 7.81 | 7.58 | 7.62 | 7.62 | 0.26% | 46,516 |
| Nov 24, 2025 | 7.75 | 7.79 | 7.57 | 7.60 | 7.60 | - | 68,178 |
| Nov 21, 2025 | 7.59 | 7.67 | 7.58 | 7.60 | 7.60 | -0.52% | 35,759 |
| Nov 20, 2025 | 7.67 | 7.80 | 7.58 | 7.64 | 7.64 | -0.52% | 162,571 |
| Nov 19, 2025 | 7.78 | 7.78 | 7.66 | 7.68 | 7.68 | -0.39% | 65,073 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.67 | 7.71 | 7.71 | -1.15% | 67,839 |
| Nov 17, 2025 | 7.83 | 8.00 | 7.71 | 7.80 | 7.80 | -0.51% | 41,779 |
| Nov 14, 2025 | 7.94 | 7.94 | 7.67 | 7.84 | 7.84 | -0.51% | 75,167 |
| Nov 13, 2025 | 7.80 | 8.05 | 7.80 | 7.88 | 7.88 | 0.25% | 49,054 |
| Nov 12, 2025 | 7.84 | 8.00 | 7.80 | 7.86 | 7.86 | 0.51% | 125,051 |
| Nov 11, 2025 | 8.00 | 8.09 | 7.80 | 7.82 | 7.82 | -3.46% | 234,318 |
| Nov 10, 2025 | 8.25 | 8.27 | 7.76 | 8.10 | 8.10 | -1.82% | 228,238 |
| Nov 7, 2025 | 8.86 | 8.86 | 7.65 | 8.25 | 8.25 | -8.03% | 693,752 |
| Nov 6, 2025 | 11.16 | 11.16 | 8.80 | 8.97 | 8.97 | -20.62% | 912,355 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 89,179 |
| Nov 4, 2025 | 11.54 | 11.68 | 11.50 | 11.50 | 11.50 | -1.54% | 20,524 |
| Nov 3, 2025 | 11.62 | 11.76 | 11.50 | 11.68 | 11.68 | -0.17% | 30,018 |
| Oct 31, 2025 | 11.64 | 11.72 | 11.56 | 11.70 | 11.70 | -0.34% | 24,984 |
| Oct 30, 2025 | 11.70 | 12.00 | 11.60 | 11.74 | 11.74 | 0.34% | 34,693 |
| Oct 29, 2025 | 11.78 | 11.92 | 11.52 | 11.70 | 11.70 | -1.68% | 38,708 |
| Oct 28, 2025 | 11.82 | 12.30 | 11.76 | 11.90 | 11.90 | -0.50% | 64,945 |
| Oct 27, 2025 | 11.70 | 12.12 | 11.70 | 11.96 | 11.96 | - | 44,179 |
| Oct 24, 2025 | 11.70 | 12.08 | 11.70 | 11.96 | 11.96 | 2.22% | 23,190 |
| Oct 23, 2025 | 11.72 | 11.82 | 11.54 | 11.70 | 11.70 | 1.56% | 8,175 |
| Oct 22, 2025 | 11.70 | 11.88 | 11.52 | 11.52 | 11.52 | -1.20% | 9,434 |
| Oct 21, 2025 | 12.26 | 12.26 | 11.64 | 11.66 | 11.66 | -4.89% | 17,866 |
| Oct 20, 2025 | 11.30 | 12.26 | 11.28 | 12.26 | 12.26 | 8.69% | 72,438 |
| Oct 17, 2025 | 11.38 | 11.50 | 11.28 | 11.28 | 11.28 | -4.89% | 14,245 |
| Oct 16, 2025 | 11.44 | 11.86 | 11.38 | 11.86 | 11.86 | 2.07% | 16,802 |
| Oct 15, 2025 | 11.40 | 11.80 | 11.26 | 11.62 | 11.62 | 2.11% | 77,898 |
| Oct 14, 2025 | 11.40 | 11.60 | 11.28 | 11.38 | 11.38 | -0.18% | 6,722 |
| Oct 13, 2025 | 11.44 | 11.48 | 11.26 | 11.40 | 11.40 | -0.52% | 33,008 |
| Oct 10, 2025 | 11.58 | 11.72 | 11.40 | 11.46 | 11.46 | -0.69% | 41,625 |
| Oct 9, 2025 | 11.40 | 11.66 | 11.32 | 11.54 | 11.54 | -1.20% | 41,041 |
| Oct 8, 2025 | 11.64 | 11.70 | 11.46 | 11.68 | 11.68 | 2.46% | 27,168 |
| Oct 7, 2025 | 11.50 | 11.92 | 11.34 | 11.40 | 11.40 | -0.87% | 184,190 |
| Oct 6, 2025 | 11.84 | 12.20 | 11.44 | 11.50 | 11.50 | -3.36% | 63,514 |
| Oct 3, 2025 | 12.10 | 12.32 | 11.82 | 11.90 | 11.90 | -1.65% | 50,655 |
| Oct 2, 2025 | 12.06 | 12.36 | 12.04 | 12.10 | 12.10 | 0.33% | 51,752 |
| Oct 1, 2025 | 11.90 | 12.34 | 11.82 | 12.06 | 12.06 | -0.33% | 45,900 |
| Sep 30, 2025 | 12.00 | 12.74 | 11.84 | 12.10 | 12.10 | - | 141,552 |
| Sep 29, 2025 | 12.64 | 12.64 | 11.86 | 12.10 | 12.10 | -3.97% | 74,392 |
| Sep 26, 2025 | 12.30 | 12.96 | 12.30 | 12.60 | 12.60 | 2.44% | 88,122 |
| Sep 25, 2025 | 12.48 | 12.56 | 12.10 | 12.30 | 12.30 | -2.69% | 87,257 |
| Sep 24, 2025 | 12.58 | 12.66 | 12.48 | 12.64 | 12.64 | 1.12% | 10,809 |
| Sep 23, 2025 | 12.42 | 12.66 | 12.34 | 12.50 | 12.50 | 1.13% | 44,199 |
| Sep 22, 2025 | 12.56 | 12.56 | 12.36 | 12.36 | 12.36 | -1.44% | 12,065 |
| Sep 19, 2025 | 12.58 | 12.74 | 12.52 | 12.54 | 12.54 | 0.32% | 16,427 |
| Sep 18, 2025 | 12.46 | 13.08 | 12.46 | 12.50 | 12.50 | 0.64% | 46,122 |
| Sep 17, 2025 | 12.50 | 12.52 | 12.28 | 12.42 | 12.42 | -0.32% | 36,828 |
| Sep 16, 2025 | 12.50 | 12.80 | 12.30 | 12.46 | 12.46 | -1.42% | 41,586 |
| Sep 15, 2025 | 12.56 | 12.72 | 12.38 | 12.64 | 12.64 | 0.80% | 72,025 |
| Sep 12, 2025 | 12.68 | 12.78 | 12.38 | 12.54 | 12.54 | -1.72% | 47,527 |
| Sep 11, 2025 | 12.84 | 13.14 | 12.76 | 12.76 | 12.76 | -1.09% | 39,251 |
| Sep 10, 2025 | 12.86 | 13.04 | 12.72 | 12.90 | 12.90 | 0.31% | 29,381 |
| Sep 9, 2025 | 13.24 | 13.24 | 12.74 | 12.86 | 12.86 | -2.72% | 14,838 |
| Sep 8, 2025 | 12.68 | 13.22 | 12.68 | 13.22 | 13.22 | 3.44% | 56,627 |
| Sep 5, 2025 | 12.76 | 13.16 | 12.60 | 12.78 | 12.78 | 1.27% | 43,754 |
| Sep 4, 2025 | 12.62 | 12.72 | 12.56 | 12.62 | 12.62 | - | 37,884 |
| Sep 3, 2025 | 12.72 | 12.78 | 12.50 | 12.62 | 12.62 | -0.63% | 17,637 |
| Sep 2, 2025 | 12.60 | 12.78 | 12.50 | 12.70 | 12.70 | 1.11% | 68,758 |
| Sep 1, 2025 | 12.84 | 12.94 | 12.52 | 12.56 | 12.56 | -2.33% | 72,523 |
| Aug 29, 2025 | 13.28 | 13.28 | 12.84 | 12.86 | 12.86 | -2.13% | 88,300 |
| Aug 28, 2025 | 13.28 | 13.28 | 12.92 | 13.14 | 13.14 | 1.08% | 20,020 |
| Aug 27, 2025 | 13.06 | 13.30 | 12.90 | 13.00 | 13.00 | -2.11% | 72,905 |
| Aug 26, 2025 | 13.40 | 13.54 | 12.94 | 13.28 | 13.28 | -0.15% | 58,197 |
| Aug 25, 2025 | 13.38 | 13.68 | 13.16 | 13.30 | 13.30 | -0.45% | 69,374 |
| Aug 22, 2025 | 13.30 | 13.70 | 13.14 | 13.36 | 13.36 | 1.21% | 83,643 |
| Aug 21, 2025 | 13.24 | 13.54 | 13.00 | 13.20 | 13.20 | -1.49% | 57,314 |
| Aug 20, 2025 | 13.42 | 13.56 | 13.20 | 13.40 | 13.40 | -0.59% | 51,642 |
| Aug 19, 2025 | 13.92 | 13.92 | 13.28 | 13.48 | 13.48 | -3.30% | 160,347 |
| Aug 18, 2025 | 14.34 | 14.34 | 13.50 | 13.94 | 13.94 | -3.33% | 334,291 |
| Aug 15, 2025 | 14.88 | 14.88 | 14.20 | 14.42 | 14.42 | -5.26% | 343,834 |
| Aug 14, 2025 | 15.50 | 15.66 | 14.78 | 15.22 | 15.22 | 1.47% | 153,545 |
| Aug 13, 2025 | 15.02 | 15.56 | 15.00 | 15.00 | 15.00 | -1.32% | 78,182 |
| Aug 12, 2025 | 15.00 | 15.20 | 14.36 | 15.20 | 15.20 | -0.65% | 41,015 |
| Aug 11, 2025 | 15.18 | 15.38 | 15.04 | 15.30 | 15.30 | 0.13% | 34,189 |
| Aug 8, 2025 | 16.04 | 16.04 | 15.24 | 15.28 | 15.28 | -1.67% | 29,043 |
| Aug 7, 2025 | 14.90 | 15.66 | 14.90 | 15.54 | 15.54 | 4.16% | 27,230 |
| Aug 6, 2025 | 15.26 | 15.80 | 14.90 | 14.92 | 14.92 | -1.71% | 47,262 |
| Aug 5, 2025 | 15.20 | 16.08 | 15.06 | 15.18 | 15.18 | -1.94% | 36,580 |
| Aug 4, 2025 | 15.54 | 15.54 | 15.24 | 15.48 | 15.48 | -0.39% | 29,524 |
| Aug 1, 2025 | 15.76 | 15.82 | 15.50 | 15.54 | 15.54 | -3.24% | 37,734 |
| Jul 31, 2025 | 16.04 | 16.06 | 15.80 | 16.06 | 16.06 | 0.12% | 14,501 |
| Jul 30, 2025 | 16.22 | 16.22 | 15.80 | 16.04 | 16.04 | -0.62% | 33,830 |
| Jul 29, 2025 | 16.28 | 16.46 | 15.92 | 16.14 | 16.14 | -0.86% | 53,113 |
| Jul 28, 2025 | 16.48 | 16.48 | 15.90 | 16.28 | 16.28 | - | 44,472 |
| Jul 25, 2025 | 16.34 | 16.36 | 16.00 | 16.28 | 16.28 | -0.37% | 37,568 |
| Jul 24, 2025 | 16.06 | 16.46 | 16.06 | 16.34 | 16.34 | 0.86% | 28,944 |
| Jul 23, 2025 | 16.02 | 16.20 | 15.86 | 16.20 | 16.20 | 2.14% | 28,532 |
| Jul 22, 2025 | 16.06 | 16.38 | 15.84 | 15.86 | 15.86 | -1.25% | 20,518 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.96 | 16.06 | 16.06 | -2.67% | 31,672 |