Want to see SE:TRANS full AI Analyst Report?
Transtema Group AB (TRANS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.38 | 4.63 | 4.31 | 4.56 | 4.56 | -1.41% | 145,713 | 2.44 |
| Oct 29, 2026 | 4.63 | 4.63 | 4.55 | 4.63 | 4.63 | -1.60% | 17,530 | 0.29 |
| Oct 28, 2026 | 4.65 | 4.80 | 4.59 | 4.70 | 4.70 | +1.08% | 16,529 | 0.27 |
| Oct 27, 2026 | 4.69 | 4.71 | 4.56 | 4.65 | 4.65 | +0.87% | 21,088 | 0.34 |
| Oct 26, 2026 | 4.55 | 4.80 | 4.55 | 4.61 | 4.61 | +0.22% | 33,783 | 0.55 |
| Oct 23, 2026 | 4.75 | 4.80 | 4.53 | 4.60 | 4.60 | -1.08% | 14,649 | 0.24 |
| Oct 22, 2026 | 4.56 | 4.66 | 4.50 | 4.65 | 4.65 | +0.00% | 21,388 | 0.35 |
| Oct 21, 2026 | 4.71 | 4.81 | 4.55 | 4.65 | 4.65 | -0.64% | 27,721 | 0.45 |
| Oct 20, 2026 | 4.39 | 4.88 | 4.38 | 4.68 | 4.68 | +6.85% | 52,987 | 0.87 |
| Oct 19, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 20,841 | 0.34 |
| Oct 16, 2026 | 4.39 | 4.47 | 4.38 | 4.42 | 4.42 | -1.34% | 6,423 | 0.11 |
| Oct 15, 2026 | 4.45 | 4.48 | 4.41 | 4.48 | 4.48 | +0.45% | 9,604 | 0.16 |
| Oct 14, 2026 | 4.49 | 4.49 | 4.42 | 4.46 | 4.46 | +0.00% | 11,140 | 0.18 |
| Oct 13, 2026 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | +0.34% | 4,922 | 0.08 |
| Oct 12, 2026 | 4.43 | 4.46 | 4.37 | 4.45 | 4.45 | +0.00% | 3,097 | 0.05 |
| Oct 09, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | -0.56% | 15,684 | 0.25 |
| Oct 08, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | +0.45% | 4,643 | 0.07 |
| Oct 07, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 2,636 | 0.04 |
| Oct 06, 2026 | 4.44 | 4.88 | 4.34 | 4.47 | 4.47 | -0.11% | 69,167 | 1.12 |
| Oct 05, 2026 | 4.69 | 4.69 | 4.43 | 4.48 | 4.48 | -4.48% | 16,975 | 0.27 |
| Oct 02, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.85% | 12,641 | 0.20 |
| Oct 01, 2026 | 4.60 | 4.75 | 4.59 | 4.73 | 4.73 | +1.61% | 16,162 | 0.26 |
| Sep 30, 2026 | 4.73 | 4.79 | 4.57 | 4.65 | 4.65 | -0.43% | 13,514 | 0.22 |
| Sep 29, 2026 | 4.80 | 4.82 | 4.50 | 4.67 | 4.67 | -2.71% | 20,456 | 0.33 |
| Sep 28, 2026 | 4.30 | 4.90 | 4.17 | 4.80 | 4.80 | +11.63% | 49,084 | 0.79 |
| Sep 25, 2026 | 4.47 | 4.47 | 4.18 | 4.30 | 4.30 | -3.80% | 36,588 | 0.59 |
| Sep 24, 2026 | 4.43 | 4.55 | 4.30 | 4.47 | 4.47 | -0.45% | 6,306 | 0.10 |
| Sep 23, 2026 | 4.55 | 4.67 | 4.49 | 4.49 | 4.49 | -1.10% | 5,377 | 0.08 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -2.37% | 12,327 | 0.19 |
| Sep 21, 2026 | 4.52 | 4.87 | 4.44 | 4.65 | 4.65 | +1.09% | 18,932 | 0.29 |
| Sep 18, 2026 | 4.50 | 4.87 | 4.36 | 4.60 | 4.60 | +0.00% | 14,126 | 0.22 |
| Sep 17, 2026 | 4.66 | 4.86 | 4.40 | 4.60 | 4.60 | +0.66% | 71,629 | 1.10 |
| Sep 16, 2026 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 21,123 | 0.33 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.45 | 4.58 | 4.58 | -4.98% | 103,137 | 1.62 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 77,728 | 1.22 |
| Sep 11, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -1.57% | 5,039 | 0.08 |
| Sep 10, 2026 | 4.98 | 5.20 | 4.79 | 5.08 | 5.08 | +1.60% | 22,933 | 0.34 |
| Sep 09, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 16,598 | 0.25 |
| Sep 08, 2026 | 5.10 | 5.23 | 5.02 | 5.05 | 5.05 | -3.07% | 29,944 | 0.45 |
| Sep 07, 2026 | 5.29 | 5.29 | 5.04 | 5.21 | 5.21 | +0.58% | 24,552 | 0.36 |
| Sep 04, 2026 | 5.43 | 5.43 | 5.10 | 5.18 | 5.18 | -2.81% | 69,749 | 1.03 |
| Sep 03, 2026 | 5.40 | 5.44 | 5.22 | 5.33 | 5.33 | -1.30% | 13,346 | 0.20 |
| Sep 02, 2026 | 5.27 | 5.40 | 5.18 | 5.40 | 5.40 | +1.89% | 12,726 | 0.19 |
| Sep 01, 2026 | 5.29 | 5.35 | 5.15 | 5.30 | 5.30 | +0.00% | 30,776 | 0.45 |
| Aug 31, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | +0.00% | 39,255 | 0.58 |
| Aug 28, 2026 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | -1.85% | 14,860 | 0.21 |
| Aug 27, 2026 | 5.52 | 5.52 | 5.24 | 5.40 | 5.40 | +3.85% | 26,053 | 0.37 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 53,887 | 0.77 |
| Aug 25, 2026 | 5.26 | 5.42 | 5.11 | 5.40 | 5.40 | +0.37% | 37,486 | 0.53 |
| Aug 24, 2026 | 5.50 | 5.61 | 5.24 | 5.38 | 5.38 | -2.54% | 83,285 | 1.20 |