Transtema Group AB (STO:TRANS)
Sweden
· Delayed Price · Currency is SEK 5.13
+0.23 (4.59%)
Apr 29, 2026, 5:29 PM CET
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.91 | 5.29 | 4.83 | 5.13 | 5.13 | 4.59% | 50,678 |
| Apr 28, 2026 | 4.90 | 5.00 | 4.58 | 4.91 | 4.91 | 0.20% | 50,397 |
| Apr 27, 2026 | 4.71 | 5.09 | 4.71 | 4.90 | 4.90 | -2.88% | 34,734 |
| Apr 24, 2026 | 5.40 | 5.49 | 4.80 | 5.04 | 5.04 | 1.10% | 54,467 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.76 | 4.99 | 4.99 | -0.30% | 41,197 |
| Apr 22, 2026 | 4.90 | 5.29 | 4.87 | 5.00 | 5.00 | 2.04% | 46,193 |
| Apr 21, 2026 | 5.16 | 5.19 | 4.66 | 4.90 | 4.90 | -5.22% | 14,390 |
| Apr 20, 2026 | 4.70 | 5.20 | 4.70 | 5.17 | 5.17 | 11.06% | 24,520 |
| Apr 17, 2026 | 4.40 | 4.75 | 4.40 | 4.66 | 4.66 | 3.56% | 32,832 |
| Apr 16, 2026 | 4.40 | 4.51 | 4.40 | 4.50 | 4.50 | 2.16% | 26,347 |
| Apr 15, 2026 | 4.17 | 4.42 | 4.15 | 4.40 | 4.40 | 5.52% | 31,052 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.16 | 4.17 | 4.17 | 0.24% | 21,176 |
| Apr 13, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -1.54% | 9,535 |
| Apr 10, 2026 | 4.31 | 4.44 | 4.23 | 4.23 | 4.23 | -0.24% | 14,856 |
| Apr 9, 2026 | 4.20 | 4.40 | 4.15 | 4.24 | 4.24 | 2.54% | 26,130 |
| Apr 8, 2026 | 4.30 | 4.41 | 4.00 | 4.13 | 4.13 | 5.76% | 79,318 |
| Apr 7, 2026 | 4.27 | 4.27 | 3.91 | 3.91 | 3.91 | -8.55% | 42,442 |
| Apr 2, 2026 | 3.91 | 4.28 | 3.91 | 4.27 | 4.27 | 8.65% | 27,850 |
| Apr 1, 2026 | 4.27 | 4.27 | 3.87 | 3.93 | 3.93 | -5.53% | 119,616 |
| Mar 31, 2026 | 4.20 | 4.30 | 3.78 | 4.16 | 4.16 | 1.46% | 103,464 |
| Mar 30, 2026 | 4.12 | 4.50 | 3.33 | 4.10 | 4.10 | -22.79% | 796,384 |
| Mar 27, 2026 | 5.47 | 5.48 | 5.23 | 5.31 | 5.31 | -3.45% | 25,267 |
| Mar 26, 2026 | 5.15 | 5.69 | 5.07 | 5.50 | 5.50 | 6.59% | 41,217 |
| Mar 25, 2026 | 5.28 | 5.32 | 5.15 | 5.16 | 5.16 | - | 7,485 |
| Mar 24, 2026 | 5.17 | 5.23 | 5.16 | 5.16 | 5.16 | -0.19% | 52,289 |
| Mar 23, 2026 | 5.30 | 5.40 | 5.16 | 5.17 | 5.17 | -3.18% | 60,592 |
| Mar 20, 2026 | 5.40 | 5.41 | 5.26 | 5.34 | 5.34 | -1.11% | 83,461 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 31,886 |
| Mar 18, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | - | 25,686 |
| Mar 17, 2026 | 5.35 | 5.35 | 5.23 | 5.25 | 5.25 | -1.87% | 14,199 |
| Mar 16, 2026 | 5.34 | 5.43 | 5.30 | 5.35 | 5.35 | 0.19% | 14,404 |
| Mar 13, 2026 | 5.33 | 5.40 | 5.24 | 5.34 | 5.34 | 1.71% | 19,998 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.23 | 5.25 | 5.25 | - | 26,777 |
| Mar 11, 2026 | 5.30 | 5.43 | 5.25 | 5.25 | 5.25 | -0.94% | 49,091 |
| Mar 10, 2026 | 5.57 | 5.57 | 5.25 | 5.30 | 5.30 | -1.49% | 110,962 |
| Mar 9, 2026 | 5.59 | 5.59 | 5.26 | 5.38 | 5.38 | -1.28% | 58,477 |
| Mar 6, 2026 | 5.35 | 5.64 | 5.30 | 5.45 | 5.45 | 1.68% | 28,847 |
| Mar 5, 2026 | 5.40 | 5.44 | 5.30 | 5.36 | 5.36 | -0.74% | 23,236 |
| Mar 4, 2026 | 5.37 | 5.49 | 5.33 | 5.40 | 5.40 | -0.92% | 11,444 |
| Mar 3, 2026 | 5.49 | 5.79 | 5.40 | 5.45 | 5.45 | -4.72% | 55,888 |
| Mar 2, 2026 | 5.44 | 5.72 | 5.44 | 5.72 | 5.72 | 0.88% | 15,657 |
| Feb 27, 2026 | 5.77 | 5.79 | 5.30 | 5.67 | 5.67 | 4.23% | 47,639 |
| Feb 26, 2026 | 5.42 | 5.80 | 5.34 | 5.44 | 5.44 | 0.18% | 58,973 |
| Feb 25, 2026 | 5.52 | 5.58 | 5.42 | 5.43 | 5.43 | -1.81% | 7,825 |
| Feb 24, 2026 | 5.51 | 5.69 | 5.41 | 5.53 | 5.53 | 0.36% | 31,569 |
| Feb 23, 2026 | 5.69 | 5.69 | 5.51 | 5.51 | 5.51 | -3.33% | 18,550 |
| Feb 20, 2026 | 5.67 | 5.84 | 5.63 | 5.70 | 5.70 | 0.53% | 86,955 |
| Feb 19, 2026 | 5.70 | 5.78 | 5.64 | 5.67 | 5.67 | -0.70% | 16,011 |
| Feb 18, 2026 | 5.72 | 5.79 | 5.69 | 5.71 | 5.71 | 1.06% | 2,042 |
| Feb 17, 2026 | 5.74 | 5.81 | 5.65 | 5.65 | 5.65 | -1.05% | 7,461 |
| Feb 16, 2026 | 5.78 | 5.90 | 5.67 | 5.71 | 5.71 | -1.21% | 14,647 |
| Feb 13, 2026 | 5.77 | 5.94 | 5.77 | 5.78 | 5.78 | -1.20% | 28,664 |
| Feb 12, 2026 | 6.02 | 6.02 | 5.77 | 5.85 | 5.85 | -2.99% | 37,738 |
| Feb 11, 2026 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | - | 86,617 |
| Feb 10, 2026 | 5.97 | 6.04 | 5.90 | 6.03 | 6.03 | 1.17% | 95,939 |
| Feb 9, 2026 | 6.04 | 6.10 | 5.94 | 5.96 | 5.96 | -1.32% | 13,325 |
| Feb 6, 2026 | 6.10 | 6.24 | 5.95 | 6.04 | 6.04 | 1.00% | 76,628 |
| Feb 5, 2026 | 6.21 | 6.47 | 5.92 | 5.98 | 5.98 | -6.85% | 104,245 |
| Feb 4, 2026 | 6.38 | 6.42 | 6.20 | 6.42 | 6.42 | 0.63% | 102,227 |
| Feb 3, 2026 | 6.41 | 6.57 | 6.36 | 6.38 | 6.38 | -2.74% | 34,167 |
| Feb 2, 2026 | 6.56 | 6.56 | 6.35 | 6.56 | 6.56 | 1.71% | 55,403 |
| Jan 30, 2026 | 6.64 | 6.65 | 6.42 | 6.45 | 6.45 | -0.92% | 38,893 |
| Jan 29, 2026 | 6.64 | 6.65 | 6.51 | 6.51 | 6.51 | -1.36% | 29,983 |
| Jan 28, 2026 | 6.70 | 6.97 | 6.54 | 6.60 | 6.60 | 1.54% | 41,672 |
| Jan 27, 2026 | 6.66 | 6.78 | 6.50 | 6.50 | 6.50 | -2.40% | 32,476 |
| Jan 26, 2026 | 6.95 | 7.10 | 6.62 | 6.66 | 6.66 | -1.62% | 125,879 |
| Jan 23, 2026 | 8.00 | 8.00 | 6.45 | 6.77 | 6.77 | -21.10% | 652,545 |
| Jan 22, 2026 | 8.82 | 8.82 | 8.43 | 8.58 | 8.58 | -2.28% | 42,855 |
| Jan 21, 2026 | 8.22 | 8.80 | 8.06 | 8.78 | 8.78 | 6.94% | 40,384 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.15 | 8.21 | 8.21 | -2.26% | 37,186 |
| Jan 19, 2026 | 8.61 | 8.70 | 8.29 | 8.40 | 8.40 | -3.34% | 46,332 |
| Jan 16, 2026 | 8.70 | 8.79 | 8.60 | 8.69 | 8.69 | -0.11% | 44,037 |
| Jan 15, 2026 | 8.60 | 8.86 | 8.53 | 8.70 | 8.70 | 1.16% | 132,511 |
| Jan 14, 2026 | 8.55 | 8.80 | 8.55 | 8.60 | 8.60 | -1.71% | 15,603 |
| Jan 13, 2026 | 8.64 | 8.87 | 8.64 | 8.75 | 8.75 | 1.27% | 8,295 |
| Jan 12, 2026 | 8.50 | 8.88 | 8.50 | 8.64 | 8.64 | -0.12% | 37,972 |
| Jan 9, 2026 | 8.60 | 8.99 | 8.47 | 8.65 | 8.65 | -1.48% | 37,218 |
| Jan 8, 2026 | 8.88 | 8.88 | 8.50 | 8.78 | 8.78 | -1.13% | 21,435 |
| Jan 7, 2026 | 8.82 | 8.93 | 8.69 | 8.88 | 8.88 | -0.11% | 27,361 |
| Jan 5, 2026 | 8.64 | 9.15 | 8.62 | 8.89 | 8.89 | -3.37% | 33,143 |
| Jan 2, 2026 | 8.94 | 9.71 | 8.36 | 9.20 | 9.20 | 8.36% | 127,105 |
| Dec 30, 2025 | 8.01 | 8.49 | 7.96 | 8.49 | 8.49 | 4.43% | 26,516 |
| Dec 29, 2025 | 7.98 | 8.21 | 7.98 | 8.13 | 8.13 | 1.75% | 10,120 |
| Dec 23, 2025 | 8.02 | 8.22 | 7.92 | 7.99 | 7.99 | 0.13% | 12,074 |
| Dec 22, 2025 | 7.90 | 8.03 | 7.71 | 7.98 | 7.98 | 1.01% | 18,547 |
| Dec 19, 2025 | 7.88 | 8.02 | 7.88 | 7.90 | 7.90 | - | 11,219 |
| Dec 18, 2025 | 8.00 | 8.06 | 7.84 | 7.90 | 7.90 | -1.00% | 10,342 |
| Dec 17, 2025 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | -1.48% | 34,236 |
| Dec 16, 2025 | 8.14 | 8.21 | 8.04 | 8.10 | 8.10 | -0.61% | 22,911 |
| Dec 15, 2025 | 8.22 | 8.40 | 8.15 | 8.15 | 8.15 | -0.85% | 17,094 |
| Dec 12, 2025 | 8.21 | 8.39 | 8.20 | 8.22 | 8.22 | - | 35,561 |
| Dec 11, 2025 | 8.24 | 8.31 | 8.20 | 8.22 | 8.22 | 0.12% | 8,223 |
| Dec 10, 2025 | 8.23 | 8.39 | 8.20 | 8.21 | 8.21 | -0.24% | 18,923 |
| Dec 9, 2025 | 8.40 | 8.43 | 8.23 | 8.23 | 8.23 | -1.67% | 11,359 |
| Dec 8, 2025 | 8.45 | 8.50 | 8.21 | 8.37 | 8.37 | 0.36% | 31,616 |
| 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 |