Transtema Group AB (TRANS)

TRANS
🏛️ Schweden →
12.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 30.80 30.80 30.02 30.28 0.1M
2022-12-29 30.40 30.94 29.62 30.78 0.1M
2022-12-28 30.90 31.06 30.16 30.40 0.1M
2022-12-27 31.56 32.56 30.70 30.96 0.1M
2022-12-23 32.00 32.24 31.26 31.50 0.1M
2022-12-22 32.86 33.56 31.98 32.00 0.2M
2022-12-21 31.10 33.50 31.10 32.84 0.2M
2022-12-20 31.78 31.90 30.00 30.60 0.2M
2022-12-19 29.98 30.42 29.60 29.80 0.1M
2022-12-16 31.00 31.20 29.44 29.96 0.2M
2022-12-15 32.48 32.48 30.80 31.06 0.2M
2022-12-14 33.36 34.00 32.40 32.70 0.2M
2022-12-13 33.20 34.00 32.94 33.32 0.3M
2022-12-12 32.02 32.68 31.12 32.52 0.1M
2022-12-09 31.80 32.70 31.60 32.20 0.2M
2022-12-08 30.98 31.72 30.42 31.36 0.1M
2022-12-07 30.20 31.00 29.74 30.98 0.1M
2022-12-06 28.70 30.22 28.70 30.00 0.2M
2022-12-05 28.50 29.70 28.50 29.30 0.1M
2022-12-02 27.68 29.10 27.48 28.50 0.1M
2022-12-01 27.50 27.98 27.14 27.66 0.0M
2022-11-30 27.34 27.50 26.54 27.20 0.2M
2022-11-29 27.98 27.98 26.92 27.02 0.1M
2022-11-28 27.92 28.10 27.36 27.98 0.0M
2022-11-25 28.48 28.50 27.06 28.14 0.1M
2022-11-24 28.10 28.88 28.10 28.48 0.1M
2022-11-23 27.22 28.56 26.50 28.10 0.2M
2022-11-22 26.50 27.18 26.50 26.72 0.0M
2022-11-21 27.98 27.98 26.68 26.90 0.1M
2022-11-18 26.70 26.98 26.12 26.70 0.0M
2022-11-17 27.98 27.98 26.34 26.34 0.1M
2022-11-16 27.96 28.00 26.84 27.04 0.1M
2022-11-15 28.30 28.30 27.50 27.94 0.0M
2022-11-14 27.68 28.40 27.50 28.30 0.1M
2022-11-11 27.50 28.00 26.86 27.68 0.1M
2022-11-10 27.00 27.92 25.94 27.46 0.2M
2022-11-09 27.50 27.56 26.42 26.90 0.1M
2022-11-08 27.48 27.98 26.90 27.44 0.2M
2022-11-07 27.50 27.50 26.18 27.04 0.1M
2022-11-04 28.68 28.68 27.30 27.50 0.1M
2022-11-03 30.00 30.88 27.30 28.66 0.4M
2022-11-02 27.38 28.24 26.98 28.14 0.2M
2022-11-01 26.64 27.54 26.64 27.38 0.1M
2022-10-31 26.02 27.28 25.82 26.56 0.1M
2022-10-28 27.00 27.00 25.62 26.02 0.1M
2022-10-27 26.42 26.50 25.62 26.22 0.1M
2022-10-26 25.98 26.72 25.40 26.28 0.1M
2022-10-25 26.08 26.42 25.56 26.00 0.1M
2022-10-24 25.52 26.30 25.30 26.08 0.0M
2022-10-21 24.54 25.60 24.42 25.28 0.0M
2022-10-20 25.30 25.30 24.12 25.02 0.1M
2022-10-19 25.02 25.14 24.48 25.14 0.1M
2022-10-18 25.82 25.82 24.20 25.00 0.1M
2022-10-17 23.74 25.08 23.62 25.08 0.1M
2022-10-14 24.00 25.00 23.58 23.74 0.1M
2022-10-13 23.46 24.18 23.02 23.86 0.1M
2022-10-12 24.20 24.60 23.26 23.34 0.0M
2022-10-11 24.34 24.72 23.60 23.80 0.1M
2022-10-10 25.88 25.88 24.34 24.34 0.1M
2022-10-07 24.48 26.00 24.22 26.00 0.0M
2022-10-06 24.22 25.02 24.22 24.70 0.1M
2022-10-05 25.78 25.78 24.00 24.22 0.1M
2022-10-04 24.92 25.60 24.82 25.24 0.1M
2022-10-03 23.68 24.60 23.02 24.32 0.1M
2022-09-30 22.98 24.28 22.96 23.78 0.1M
2022-09-29 24.00 24.00 22.64 23.10 0.1M
2022-09-28 23.98 24.04 22.56 24.00 0.1M
2022-09-27 23.80 24.00 23.00 23.32 0.1M
2022-09-26 23.68 23.92 22.92 23.54 0.1M
2022-09-23 23.86 24.00 22.88 23.68 0.2M
2022-09-22 24.76 24.76 23.72 23.86 0.2M
2022-09-21 25.12 25.50 24.52 24.76 0.1M
2022-09-20 26.50 26.50 24.54 25.12 0.1M
2022-09-19 26.50 26.50 25.70 25.88 0.1M
2022-09-16 27.46 27.46 26.04 26.80 0.1M
2022-09-15 29.00 29.00 27.08 27.18 0.0M
2022-09-14 27.56 28.10 27.10 27.94 0.0M
2022-09-13 29.80 29.80 27.30 27.56 0.1M
2022-09-12 28.08 28.62 27.80 28.38 0.0M
2022-09-09 27.72 28.50 27.34 28.08 0.0M
2022-09-08 27.34 28.70 27.34 27.70 0.1M
2022-09-07 28.90 28.90 27.98 28.24 0.0M
2022-09-06 29.70 30.56 28.86 28.90 0.1M
2022-09-05 29.78 30.00 28.90 29.72 0.1M
2022-09-02 29.02 31.50 28.90 31.50 0.0M
2022-09-01 29.74 29.74 28.70 28.70 0.1M
2022-08-31 30.38 30.38 29.32 29.74 0.1M
2022-08-30 30.24 31.44 29.86 30.38 0.1M
2022-08-29 30.50 30.70 29.66 30.24 0.0M
2022-08-26 31.78 31.78 30.50 30.50 0.0M
2022-08-25 31.78 31.80 31.28 31.78 0.0M
2022-08-24 30.38 32.38 30.38 31.90 0.0M
2022-08-23 30.24 31.34 30.00 30.38 0.0M
2022-08-22 31.06 31.06 30.26 30.26 0.1M
2022-08-19 32.40 32.58 30.60 31.06 0.1M
2022-08-18 31.50 32.60 31.00 32.60 0.1M
2022-08-17 32.62 33.44 31.00 31.50 0.1M
2022-08-16 34.00 34.08 32.00 32.62 0.1M
2022-08-15 33.98 34.66 33.54 34.00 0.1M
2022-08-12 34.84 35.00 33.28 33.88 0.2M
2022-08-11 30.10 35.92 30.10 34.84 0.6M
2022-08-10 27.34 28.38 26.70 28.24 0.1M
2022-08-09 28.10 28.50 27.00 27.34 0.1M
2022-08-08 27.70 28.38 27.36 28.32 0.1M
2022-08-05 28.08 28.08 26.90 27.60 0.0M
2022-08-04 27.58 28.08 27.02 28.08 0.0M
2022-08-03 27.16 27.58 27.00 27.58 0.1M
2022-08-02 28.34 28.84 26.70 27.16 0.1M
2022-08-01 28.12 28.82 28.04 28.34 0.0M
2022-07-29 27.72 28.56 27.30 28.12 0.1M
2022-07-28 27.36 27.78 27.10 27.52 0.0M
2022-07-27 27.20 27.56 26.96 27.36 0.0M
2022-07-26 28.40 28.52 26.92 27.02 0.1M
2022-07-25 29.02 29.02 28.12 28.40 0.0M
2022-07-22 29.00 29.84 28.30 28.54 0.0M
2022-07-21 28.60 29.04 27.94 29.00 0.1M
2022-07-20 28.60 29.64 28.16 28.60 0.1M
2022-07-19 27.42 28.62 27.42 28.62 0.1M
2022-07-18 27.00 27.98 26.94 27.76 0.1M
2022-07-15 26.18 27.08 25.96 27.00 0.1M
2022-07-14 29.00 29.00 26.82 27.06 0.1M
2022-07-13 28.16 28.26 26.80 28.00 0.2M
2022-07-12 26.50 28.02 25.70 27.90 0.1M
2022-07-11 27.38 27.38 26.24 26.50 0.1M
2022-07-08 26.30 27.40 26.30 27.38 0.1M
2022-07-07 26.00 27.30 25.82 26.50 0.2M
2022-07-06 25.60 26.56 25.00 26.48 0.1M
2022-07-05 25.74 26.02 24.66 25.10 0.0M
2022-07-04 25.98 26.84 24.84 25.74 0.2M
2022-07-01 24.76 26.34 24.60 25.94 0.2M
2022-06-30 27.00 27.00 24.76 25.16 0.1M
2022-06-29 25.40 25.90 24.40 25.64 0.1M
2022-06-28 26.98 26.98 25.06 25.40 0.1M
2022-06-27 25.62 26.94 25.62 26.10 0.1M
2022-06-23 25.84 25.90 24.96 25.24 0.1M
2022-06-22 26.70 26.70 24.72 25.86 0.1M
2022-06-21 25.60 26.30 25.18 25.86 0.1M
2022-06-20 25.20 26.42 24.88 25.60 0.1M
2022-06-17 22.98 25.32 22.90 25.08 0.2M
2022-06-16 24.30 24.30 22.70 22.98 0.2M
2022-06-15 23.48 24.22 23.12 24.04 0.1M
2022-06-14 23.72 24.18 22.94 23.48 0.1M
2022-06-13 25.70 25.72 23.42 23.72 0.3M
2022-06-10 28.00 28.00 24.82 25.70 0.5M
2022-06-09 27.62 27.84 26.02 26.32 0.1M
2022-06-08 27.56 27.60 26.66 27.18 0.1M
2022-06-07 27.50 27.60 26.52 26.56 0.1M
2022-06-03 28.18 28.60 27.06 27.30 0.1M
2022-06-02 27.86 28.58 27.60 28.20 0.1M
2022-06-01 28.86 28.86 27.72 27.88 0.1M
2022-05-31 28.32 29.32 27.80 28.96 0.1M
2022-05-30 28.10 28.86 28.04 28.30 0.1M
2022-05-27 27.44 28.14 27.40 27.96 0.1M
2022-05-25 27.26 27.94 27.26 27.38 0.1M
2022-05-24 27.00 27.82 26.84 27.26 0.1M
2022-05-23 26.42 27.44 26.40 26.84 0.1M
2022-05-20 27.14 27.56 26.40 26.40 0.1M
2022-05-19 26.76 27.00 25.92 26.84 0.1M
2022-05-18 28.02 28.48 26.78 26.96 0.1M
2022-05-17 27.06 28.58 27.06 27.76 0.1M
2022-05-16 26.98 27.32 26.40 26.92 0.2M
2022-05-13 26.98 28.00 26.64 26.96 0.2M
2022-05-12 26.96 26.96 25.54 26.64 0.2M
2022-05-11 26.76 27.50 26.08 27.10 0.2M
2022-05-10 28.12 28.50 26.56 26.56 0.3M
2022-05-09 29.94 29.94 27.40 27.70 0.2M
2022-05-06 30.60 30.80 28.76 29.44 0.3M
2022-05-05 36.50 36.50 30.40 30.80 0.7M
2022-05-04 39.80 39.86 37.50 37.50 0.1M
2022-05-03 38.68 39.56 38.30 39.18 0.1M
2022-05-02 37.98 38.84 37.02 38.66 0.1M
2022-04-29 37.20 39.40 37.20 38.46 0.2M
2022-04-28 39.86 42.10 37.20 37.20 0.1M
2022-04-27 40.36 40.36 38.90 39.86 0.1M
2022-04-26 40.40 40.86 39.54 40.34 0.1M
2022-04-25 42.06 42.06 40.14 40.42 0.1M
2022-04-22 43.94 43.94 42.00 42.10 0.1M
2022-04-21 43.24 44.00 42.92 43.94 0.1M
2022-04-20 43.60 43.62 42.66 43.22 0.0M
2022-04-19 43.56 43.96 42.50 43.62 0.1M
2022-04-14 43.98 43.98 42.26 43.04 0.0M
2022-04-13 41.54 43.38 40.72 43.06 0.2M
2022-04-12 39.62 42.72 39.46 41.52 0.1M
2022-04-11 41.00 42.96 39.16 39.60 0.1M
2022-04-08 42.00 42.09 40.26 41.00 0.1M
2022-04-07 40.79 42.80 40.01 41.25 0.1M
2022-04-06 40.19 41.47 39.10 40.21 0.2M
2022-04-05 41.61 42.84 40.19 40.19 0.1M
2022-04-04 40.98 41.84 39.81 41.60 0.1M
2022-04-01 38.20 40.70 37.40 40.40 0.2M
2022-03-31 39.10 39.50 37.80 38.10 0.2M
2022-03-30 38.90 39.70 38.00 39.10 0.1M
2022-03-29 37.10 39.00 37.10 39.00 0.1M
2022-03-28 37.10 37.90 36.50 37.00 0.1M
2022-03-25 35.60 37.30 35.10 36.50 0.1M
2022-03-24 36.10 36.20 35.20 35.70 0.0M
2022-03-23 37.10 37.30 35.50 36.00 0.1M
2022-03-22 37.50 37.90 36.70 37.10 0.1M
2022-03-21 38.20 38.20 37.20 37.80 0.1M
2022-03-18 38.30 38.40 36.30 37.60 0.1M
2022-03-17 36.50 38.20 35.50 38.20 0.2M
2022-03-16 32.40 36.10 32.10 35.60 0.4M
2022-03-15 31.80 32.00 30.90 31.50 0.1M
2022-03-14 32.20 33.00 31.90 31.90 0.1M
2022-03-11 30.90 32.70 30.90 31.90 0.2M
2022-03-10 31.50 31.50 30.00 30.90 0.1M
2022-03-09 29.20 31.30 29.00 31.30 0.1M
2022-03-08 28.70 30.40 28.30 29.00 0.2M
2022-03-07 27.10 30.30 26.60 28.80 0.3M
2022-03-04 28.90 29.50 28.20 28.90 0.2M
2022-03-03 30.90 31.40 29.10 29.50 0.1M
2022-03-02 29.60 31.20 29.30 31.00 0.2M
2022-03-01 32.10 32.10 29.60 30.20 0.3M
2022-02-28 31.50 32.90 30.70 32.80 0.2M
2022-02-25 30.80 32.70 30.50 31.70 0.3M
2022-02-24 27.20 30.40 27.10 30.30 0.3M
2022-02-23 32.80 32.80 29.90 30.00 0.2M
2022-02-22 29.00 32.30 29.00 31.90 0.3M
2022-02-21 30.40 31.00 29.70 30.40 0.2M
2022-02-18 32.20 32.20 30.50 30.70 0.2M
2022-02-17 33.70 33.80 31.40 32.30 0.2M
2022-02-16 34.60 35.40 33.40 33.60 0.1M
2022-02-15 33.00 35.20 33.00 35.00 0.2M
2022-02-14 34.60 34.60 32.60 33.60 0.3M
2022-02-11 36.60 36.60 34.80 35.80 0.2M
2022-02-10 38.00 38.10 34.80 36.50 0.4M
2022-02-09 34.60 35.90 34.50 35.50 0.1M
2022-02-08 34.90 35.20 34.20 34.80 0.1M
2022-02-07 34.50 34.90 33.00 34.70 0.1M
2022-02-04 38.20 38.50 33.70 34.00 0.6M
2022-02-03 39.40 39.40 37.30 37.90 0.1M
2022-02-02 39.30 40.70 38.70 39.50 0.1M
2022-02-01 38.20 39.70 38.20 39.10 0.1M
2022-01-31 37.20 38.40 36.80 38.00 0.2M
2022-01-28 36.40 37.50 34.90 36.60 0.2M
2022-01-27 36.00 37.20 35.00 36.50 0.1M
2022-01-26 35.20 37.10 35.20 36.70 0.1M
2022-01-25 34.90 36.00 34.00 34.60 0.2M
2022-01-24 37.10 37.10 33.70 34.60 0.3M
2022-01-21 38.40 38.40 36.70 37.40 0.1M
2022-01-20 37.40 39.90 36.90 39.20 0.1M
2022-01-19 36.50 38.60 35.90 37.50 0.2M
2022-01-18 39.80 39.80 36.50 37.10 0.3M
2022-01-17 39.50 40.60 38.10 39.90 0.1M
2022-01-14 40.70 40.70 39.00 39.30 0.1M
2022-01-13 41.10 41.80 40.60 41.00 0.0M
2022-01-12 40.90 42.30 40.10 41.30 0.1M
2022-01-11 40.60 42.20 40.00 40.50 0.1M
2022-01-10 43.70 43.70 40.20 40.60 0.3M
2022-01-07 46.50 46.50 43.70 43.80 0.2M
2022-01-05 48.30 48.70 46.50 46.90 0.1M
2022-01-04 51.20 51.20 47.90 48.20 0.2M
2022-01-03 47.60 50.60 47.50 50.20 0.2M