Transtema Group AB TRANS
OMXSTO · Sweden · Technology Services
SEK 4.73+0.07 (+1.61%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 4.72 | +1.61% | SEK 4.60 | SEK 4.75 | SEK 4.59 | 16.16K |
| 2026-09-30 | SEK 4.65 | -0.43% | SEK 4.72 | SEK 4.78 | SEK 4.57 | 13.51K |
| 2026-09-29 | SEK 4.67 | -2.71% | SEK 4.80 | SEK 4.82 | SEK 4.50 | 20.46K |
| 2026-09-28 | SEK 4.80 | +11.63% | SEK 4.30 | SEK 4.90 | SEK 4.17 | 49.08K |
| 2026-09-25 | SEK 4.30 | -3.80% | SEK 4.47 | SEK 4.47 | SEK 4.18 | 36.59K |
| 2026-09-24 | SEK 4.47 | -0.45% | SEK 4.43 | SEK 4.55 | SEK 4.30 | 6.31K |
| 2026-09-23 | SEK 4.49 | -1.10% | SEK 4.55 | SEK 4.67 | SEK 4.49 | 5.38K |
| 2026-09-22 | SEK 4.54 | -2.37% | SEK 4.65 | SEK 4.65 | SEK 4.46 | 12.33K |
| 2026-09-21 | SEK 4.65 | +1.09% | SEK 4.52 | SEK 4.86 | SEK 4.44 | 18.93K |
| 2026-09-18 | SEK 4.60 | 0.00% | SEK 4.50 | SEK 4.86 | SEK 4.36 | 14.13K |
| 2026-09-17 | SEK 4.60 | +0.66% | SEK 4.66 | SEK 4.86 | SEK 4.40 | 71.63K |
| 2026-09-16 | SEK 4.57 | -0.22% | SEK 4.58 | SEK 4.63 | SEK 4.55 | 21.12K |
| 2026-09-15 | SEK 4.58 | -4.98% | SEK 4.72 | SEK 4.72 | SEK 4.45 | 103.14K |
| 2026-09-14 | SEK 4.82 | -3.60% | SEK 4.99 | SEK 5.00 | SEK 4.82 | 77.73K |
| 2026-09-11 | SEK 5.00 | -1.57% | SEK 5.12 | SEK 5.12 | SEK 5.00 | 5.04K |
| 2026-09-10 | SEK 5.08 | +1.60% | SEK 4.98 | SEK 5.20 | SEK 4.79 | 22.93K |
| 2026-09-09 | SEK 5.00 | -0.99% | SEK 5.05 | SEK 5.05 | SEK 4.99 | 16.60K |
| 2026-09-08 | SEK 5.05 | -3.07% | SEK 5.10 | SEK 5.23 | SEK 5.02 | 29.94K |
| 2026-09-07 | SEK 5.21 | +0.58% | SEK 5.29 | SEK 5.29 | SEK 5.04 | 24.55K |
| 2026-09-04 | SEK 5.18 | -2.81% | SEK 5.43 | SEK 5.43 | SEK 5.10 | 69.75K |
| 2026-09-03 | SEK 5.33 | -1.30% | SEK 5.40 | SEK 5.44 | SEK 5.22 | 13.35K |
| 2026-09-02 | SEK 5.40 | +1.89% | SEK 5.27 | SEK 5.40 | SEK 5.18 | 12.73K |
| 2026-09-01 | SEK 5.30 | 0.00% | SEK 5.29 | SEK 5.35 | SEK 5.15 | 30.78K |
| 2026-08-31 | SEK 5.30 | 0.00% | SEK 5.30 | SEK 5.30 | SEK 5.14 | 39.26K |
| 2026-08-28 | SEK 5.30 | -1.85% | SEK 5.30 | SEK 5.41 | SEK 5.30 | 14.86K |
| 2026-08-27 | SEK 5.40 | +3.85% | SEK 5.52 | SEK 5.52 | SEK 5.24 | 26.05K |
| 2026-08-26 | SEK 5.20 | -3.70% | SEK 5.39 | SEK 5.39 | SEK 5.20 | 53.89K |
| 2026-08-25 | SEK 5.40 | +0.37% | SEK 5.26 | SEK 5.42 | SEK 5.11 | 37.49K |
| 2026-08-24 | SEK 5.38 | -2.54% | SEK 5.50 | SEK 5.61 | SEK 5.24 | 83.29K |
| 2026-08-21 | SEK 5.52 | -1.78% | SEK 5.62 | SEK 5.68 | SEK 5.50 | 35.63K |
| 2026-08-20 | SEK 5.62 | -0.88% | SEK 5.67 | SEK 5.71 | SEK 5.56 | 50.65K |
| 2026-08-19 | SEK 5.67 | 0.00% | SEK 5.61 | SEK 5.75 | SEK 5.56 | 73.07K |
| 2026-08-18 | SEK 5.67 | -5.50% | SEK 5.95 | SEK 6.02 | SEK 5.50 | 150.74K |
| 2026-08-17 | SEK 6.00 | +23.71% | SEK 4.86 | SEK 6.30 | SEK 4.86 | 748.54K |
| 2026-08-14 | SEK 4.85 | +2.21% | SEK 4.76 | SEK 4.89 | SEK 4.76 | 49.83K |
| 2026-08-13 | SEK 4.74 | -10.47% | SEK 5.27 | SEK 5.27 | SEK 4.56 | 311.65K |
| 2026-08-12 | SEK 5.30 | +1.53% | SEK 5.32 | SEK 5.42 | SEK 5.20 | 126.74K |
| 2026-08-11 | SEK 5.22 | +0.77% | SEK 5.12 | SEK 5.30 | SEK 5.00 | 129.50K |
| 2026-08-10 | SEK 5.18 | -0.77% | SEK 5.27 | SEK 5.27 | SEK 5.13 | 66.10K |
| 2026-08-07 | SEK 5.22 | +2.35% | SEK 5.09 | SEK 5.25 | SEK 5.01 | 67.87K |
| 2026-08-06 | SEK 5.10 | +5.92% | SEK 4.93 | SEK 5.19 | SEK 4.93 | 185.37K |
| 2026-08-05 | SEK 4.82 | +12.37% | SEK 4.39 | SEK 5.56 | SEK 4.18 | 404.29K |
| 2026-08-04 | SEK 4.28 | -0.81% | SEK 4.32 | SEK 4.39 | SEK 4.27 | 29.33K |
| 2026-08-03 | SEK 4.32 | +2.98% | SEK 4.10 | SEK 4.39 | SEK 4.00 | 55.97K |
| 2026-07-31 | SEK 4.20 | +1.82% | SEK 4.12 | SEK 4.30 | SEK 4.12 | 68.19K |
| 2026-07-30 | SEK 4.12 | -0.48% | SEK 4.14 | SEK 4.14 | SEK 4.02 | 69.48K |
| 2026-07-29 | SEK 4.14 | +0.12% | SEK 4.09 | SEK 4.18 | SEK 4.09 | 7.64K |
| 2026-07-28 | SEK 4.14 | -1.43% | SEK 4.20 | SEK 4.20 | SEK 4.11 | 15.21K |
| 2026-07-27 | SEK 4.20 | +2.94% | SEK 4.01 | SEK 4.20 | SEK 4.01 | 15.31K |
| 2026-07-24 | SEK 4.07 | -1.69% | SEK 4.04 | SEK 4.22 | SEK 4.01 | 21.92K |
| 2026-07-23 | SEK 4.14 | -1.31% | SEK 4.32 | SEK 4.32 | SEK 4.02 | 24.81K |
| 2026-07-22 | SEK 4.20 | +3.58% | SEK 4.32 | SEK 4.32 | SEK 4.13 | 17.63K |
| 2026-07-21 | SEK 4.05 | -0.73% | SEK 4.20 | SEK 4.29 | SEK 4.03 | 11.33K |
| 2026-07-20 | SEK 4.09 | +3.94% | SEK 3.93 | SEK 4.59 | SEK 3.93 | 59.62K |
| 2026-07-17 | SEK 3.93 | -2.96% | SEK 4.09 | SEK 4.09 | SEK 3.89 | 31.05K |
| 2026-07-16 | SEK 4.05 | +1.63% | SEK 3.95 | SEK 4.10 | SEK 3.95 | 23.22K |
| 2026-07-15 | SEK 3.98 | +0.89% | SEK 3.97 | SEK 4.02 | SEK 3.97 | 12.64K |
| 2026-07-14 | SEK 3.95 | +0.13% | SEK 3.90 | SEK 4.09 | SEK 3.90 | 24.81K |
| 2026-07-13 | SEK 3.94 | +0.13% | SEK 3.90 | SEK 3.98 | SEK 3.89 | 3.83K |
| 2026-07-10 | SEK 3.94 | -0.38% | SEK 3.98 | SEK 4.04 | SEK 3.90 | 14.75K |
| 2026-07-09 | SEK 3.95 | +1.41% | SEK 4.00 | SEK 4.00 | SEK 3.90 | 5.19K |
| 2026-07-08 | SEK 3.90 | -1.76% | SEK 3.97 | SEK 3.97 | SEK 3.90 | 20.97K |
| 2026-07-07 | SEK 3.97 | -3.17% | SEK 4.12 | SEK 4.12 | SEK 3.97 | 15.71K |
| 2026-07-06 | SEK 4.10 | +1.11% | SEK 4.15 | SEK 4.16 | SEK 3.95 | 28.81K |
| 2026-07-03 | SEK 4.05 | +2.92% | SEK 4.00 | SEK 4.16 | SEK 4.00 | 39.73K |
| 2026-07-02 | SEK 3.94 | -0.88% | SEK 4.03 | SEK 4.03 | SEK 3.90 | 10.69K |
| 2026-07-01 | SEK 3.97 | +1.15% | SEK 3.95 | SEK 3.98 | SEK 3.91 | 27.45K |
| 2026-06-30 | SEK 3.93 | -0.38% | SEK 3.94 | SEK 3.98 | SEK 3.79 | 28.04K |
| 2026-06-29 | SEK 3.94 | -1.62% | SEK 4.11 | SEK 4.11 | SEK 3.80 | 44.61K |
| 2026-06-26 | SEK 4.01 | -0.99% | SEK 4.14 | SEK 4.20 | SEK 4.01 | 64.75K |
| 2026-06-25 | SEK 4.05 | +7.14% | SEK 3.81 | SEK 4.20 | SEK 3.81 | 96.15K |
| 2026-06-24 | SEK 3.78 | -1.56% | SEK 3.84 | SEK 3.88 | SEK 3.78 | 49.84K |
| 2026-06-23 | SEK 3.84 | -1.54% | SEK 3.95 | SEK 3.99 | SEK 3.84 | 17.97K |
| 2026-06-22 | SEK 3.90 | -2.50% | SEK 4.10 | SEK 4.10 | SEK 3.87 | 61.26K |
| 2026-06-18 | SEK 4.00 | -3.61% | SEK 4.15 | SEK 4.15 | SEK 4.00 | 26.52K |
| 2026-06-17 | SEK 4.15 | +3.75% | SEK 4.17 | SEK 4.22 | SEK 4.03 | 89.58K |
| 2026-06-16 | SEK 4.00 | +3.90% | SEK 3.81 | SEK 4.41 | SEK 3.81 | 162.94K |
| 2026-06-15 | SEK 3.85 | +11.76% | SEK 3.54 | SEK 3.96 | SEK 3.54 | 69.68K |
| 2026-06-12 | SEK 3.44 | +1.17% | SEK 3.18 | SEK 3.57 | SEK 3.18 | 6.53K |
| 2026-06-11 | SEK 3.40 | -2.44% | SEK 3.42 | SEK 3.43 | SEK 3.32 | 19.33K |
| 2026-06-10 | SEK 3.49 | +5.60% | SEK 3.44 | SEK 3.54 | SEK 3.35 | 63.79K |
| 2026-06-09 | SEK 3.31 | -9.20% | SEK 3.68 | SEK 3.70 | SEK 3.31 | 84.84K |
| 2026-06-08 | SEK 3.64 | +1.53% | SEK 3.60 | SEK 3.72 | SEK 3.60 | 32.74K |
| 2026-06-05 | SEK 3.59 | -1.24% | SEK 3.51 | SEK 3.69 | SEK 3.51 | 53.54K |
| 2026-06-04 | SEK 3.63 | +0.83% | SEK 3.67 | SEK 3.69 | SEK 3.63 | 11.09K |
| 2026-06-03 | SEK 3.60 | -1.37% | SEK 3.67 | SEK 3.69 | SEK 3.59 | 16.18K |
| 2026-06-02 | SEK 3.65 | +1.39% | SEK 3.66 | SEK 3.98 | SEK 3.60 | 104.58K |
| 2026-06-01 | SEK 3.60 | -2.17% | SEK 3.68 | SEK 3.80 | SEK 3.57 | 96.27K |
| 2026-05-29 | SEK 3.68 | +1.10% | SEK 3.65 | SEK 3.80 | SEK 3.65 | 39.20K |
| 2026-05-28 | SEK 3.64 | +0.28% | SEK 3.63 | SEK 3.65 | SEK 3.54 | 60.45K |