Transtema Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	34.571	36.274	33.905	34.960	34.960	128,211
2022-04-06	34.058	35.143	33.138	34.075	34.075	190,741
2022-04-05	35.261	36.308	34.062	34.062	34.062	120,679
2022-04-04	34.727	35.456	33.736	35.257	35.257	118,059
2022-04-01	32.375	34.494	31.697	34.240	34.240	179,441
2022-03-31	33.138	33.477	32.036	32.291	32.291	181,442
2022-03-30	32.969	33.647	32.206	33.138	33.138	79,580
2022-03-29	31.443	33.053	31.443	33.053	33.053	83,829
2022-03-28	31.443	32.121	30.935	31.358	31.358	91,000
2022-03-25	30.172	31.613	29.748	30.935	30.935	100,919
2022-03-24	30.596	30.680	29.833	30.257	30.257	50,716
2022-03-23	31.443	31.613	30.087	30.511	30.511	77,002
2022-03-22	31.782	32.121	31.104	31.443	31.443	87,181
2022-03-21	32.375	32.375	31.528	32.036	32.036	74,529
2022-03-18	32.460	32.545	30.765	31.867	31.867	105,177
2022-03-17	30.935	32.375	30.087	32.375	32.375	233,608
2022-03-16	27.460	30.596	27.206	30.172	30.172	499,107
2022-03-15	26.951	27.121	26.189	26.697	26.697	75,509
2022-03-14	27.290	27.968	27.036	27.036	27.036	110,359
2022-03-11	26.189	27.714	26.189	27.036	27.036	184,597
2022-03-10	26.697	26.697	25.426	26.189	26.189	162,409
2022-03-09	24.748	26.528	24.578	26.528	26.528	166,845
2022-03-08	24.324	25.765	23.985	24.578	24.578	205,869
2022-03-07	22.968	25.680	22.544	24.409	24.409	299,587
2022-03-04	24.493	25.002	23.900	24.493	24.493	178,910
2022-03-03	26.189	26.612	24.663	25.002	25.002	146,499
2022-03-02	25.087	26.443	24.832	26.273	26.273	240,339
2022-03-01	27.206	27.206	25.087	25.595	25.595	406,833
2022-02-28	26.697	27.884	26.019	27.799	27.799	214,451
2022-02-25	26.104	27.714	25.850	26.867	26.867	339,427
2022-02-24	23.053	25.765	22.968	25.680	25.680	334,404
2022-02-23	27.799	27.799	25.341	25.426	25.426	190,705
2022-02-22	24.578	27.375	24.578	27.036	27.036	320,534
2022-02-21	25.765	26.273	25.171	25.765	25.765	227,193
2022-02-18	27.290	27.290	25.850	26.019	26.019	232,039
2022-02-17	28.562	28.646	26.612	27.375	27.375	265,896
2022-02-16	29.324	30.002	28.307	28.477	28.477	152,301
2022-02-15	27.968	29.833	27.968	29.663	29.663	189,534
2022-02-14	29.324	29.324	27.629	28.477	28.477	373,031
2022-02-11	31.019	31.019	29.494	30.341	30.341	179,875
2022-02-10	32.206	32.291	29.494	30.935	30.935	518,877
2022-02-09	29.324	30.426	29.240	30.087	30.087	132,513
2022-02-08	29.579	29.833	28.985	29.494	29.494	169,051
2022-02-07	29.240	29.579	27.968	29.409	29.409	174,309
2022-02-04	32.375	32.630	28.562	28.816	28.816	713,406
2022-02-03	33.392	33.392	31.613	32.121	32.121	135,882
2022-02-02	33.308	34.494	32.799	33.477	33.477	166,276
2022-02-01	32.375	33.647	32.375	33.138	33.138	175,122
2022-01-31	31.528	32.545	31.189	32.206	32.206	186,862
2022-01-28	30.850	31.782	29.579	31.019	31.019	178,103
2022-01-27	30.511	31.528	29.663	30.935	30.935	127,669
2022-01-26	29.833	31.443	29.833	31.104	31.104	119,252
2022-01-25	29.579	30.511	28.816	29.324	29.324	198,393
2022-01-24	31.443	31.443	28.562	29.324	29.324	330,304
2022-01-21	32.545	32.545	31.104	31.697	31.697	115,646
2022-01-20	31.697	33.816	31.274	33.223	33.223	126,778
2022-01-19	30.935	32.714	30.426	31.782	31.782	253,100
2022-01-18	33.731	33.731	30.935	31.443	31.443	307,305
2022-01-17	33.477	34.409	32.291	33.816	33.816	137,184
2022-01-14	34.494	34.494	33.053	33.308	33.308	162,457

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.