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
2024-12-30 15.06 15.08 14.80 15.04 0.0M
2024-12-27 15.38 15.40 15.00 15.06 0.0M
2024-12-23 15.06 15.36 14.78 15.18 0.0M
2024-12-20 14.80 15.28 14.52 15.18 0.1M
2024-12-19 14.94 14.96 14.18 14.94 0.2M
2024-12-18 15.08 15.18 14.96 15.00 0.0M
2024-12-17 14.68 15.26 14.68 15.06 0.1M
2024-12-16 14.90 14.90 14.50 14.70 0.1M
2024-12-13 15.02 15.04 14.68 14.88 0.2M
2024-12-12 15.12 15.16 14.68 15.04 0.0M
2024-12-11 15.12 15.30 14.88 15.20 0.1M
2024-12-10 15.44 15.52 14.90 15.12 0.1M
2024-12-09 15.56 15.90 15.30 15.44 0.1M
2024-12-06 15.68 15.96 15.58 15.72 0.1M
2024-12-05 15.92 16.06 15.62 15.66 0.1M
2024-12-04 15.96 16.28 15.84 15.90 0.1M
2024-12-03 15.98 16.10 15.86 15.86 0.1M
2024-12-02 16.12 16.28 15.90 16.06 0.1M
2024-11-29 15.30 16.12 15.30 16.10 0.1M
2024-11-28 15.32 15.50 15.08 15.30 0.1M
2024-11-27 15.22 15.40 15.10 15.38 0.1M
2024-11-26 15.58 15.66 15.00 15.10 0.1M
2024-11-25 15.22 15.70 15.20 15.68 0.2M
2024-11-22 15.22 15.68 14.92 15.54 0.1M
2024-11-21 15.66 15.80 15.06 15.12 0.1M
2024-11-20 15.88 16.06 15.46 15.70 0.1M
2024-11-19 16.00 16.22 15.36 15.76 0.1M
2024-11-18 16.80 16.80 16.14 16.26 0.0M
2024-11-15 17.00 17.18 16.24 16.66 0.0M
2024-11-14 16.60 17.04 16.52 16.98 0.0M
2024-11-13 16.90 17.50 16.46 16.60 0.0M
2024-11-12 16.92 17.10 16.14 16.48 0.0M
2024-11-11 16.72 17.16 16.66 16.74 0.1M
2024-11-08 16.34 17.00 16.18 16.70 0.2M
2024-11-07 14.50 16.32 14.50 16.30 0.2M
2024-11-06 14.84 15.66 13.92 14.54 0.1M
2024-11-05 14.94 15.28 14.62 14.94 0.1M
2024-11-04 15.10 15.38 14.80 15.08 0.1M
2024-11-01 14.98 15.22 14.98 15.14 0.0M
2024-10-31 15.00 15.18 14.90 15.00 0.0M
2024-10-30 15.20 15.38 15.02 15.20 0.0M
2024-10-29 15.24 15.50 15.02 15.20 0.0M
2024-10-28 14.90 15.40 14.80 15.10 0.1M
2024-10-25 14.84 15.06 14.50 14.96 0.1M
2024-10-24 15.20 15.52 14.66 14.84 0.1M
2024-10-23 15.24 15.64 15.14 15.32 0.0M
2024-10-22 15.80 15.80 15.20 15.30 0.0M
2024-10-21 15.16 15.80 15.12 15.70 0.0M
2024-10-18 15.38 15.38 15.10 15.38 0.0M
2024-10-17 15.34 15.76 15.20 15.38 0.0M
2024-10-16 15.34 15.46 15.08 15.32 0.0M
2024-10-15 14.82 15.46 14.82 15.30 0.1M
2024-10-14 15.02 15.30 14.44 14.82 0.1M
2024-10-11 14.46 15.48 14.46 14.92 0.0M
2024-10-10 14.66 14.84 14.42 14.46 0.0M
2024-10-09 14.68 14.80 14.30 14.66 0.1M
2024-10-08 14.54 14.78 14.42 14.68 0.0M
2024-10-07 14.46 14.98 14.46 14.56 0.0M
2024-10-04 14.84 15.26 14.60 14.82 0.0M
2024-10-03 15.00 15.06 14.46 14.84 0.0M
2024-10-02 14.44 16.18 14.44 14.98 0.1M
2024-10-01 14.60 14.68 14.16 14.44 0.0M
2024-09-30 14.60 15.26 14.30 14.60 0.0M
2024-09-27 14.60 14.74 14.50 14.60 0.0M
2024-09-26 14.40 15.10 14.36 14.60 0.1M
2024-09-25 14.52 14.66 14.18 14.40 0.0M
2024-09-24 14.60 14.78 14.30 14.50 0.1M
2024-09-23 14.64 14.80 14.08 14.60 0.1M
2024-09-20 14.94 15.18 14.50 14.70 0.1M
2024-09-19 14.60 15.78 14.46 14.94 0.1M
2024-09-18 15.14 15.14 14.32 14.60 0.1M
2024-09-17 14.44 14.96 14.38 14.78 0.0M
2024-09-16 14.92 14.92 14.42 14.58 0.1M
2024-09-13 15.14 15.28 14.92 14.92 0.0M
2024-09-12 15.30 15.68 15.00 15.14 0.0M
2024-09-11 15.46 15.60 15.26 15.30 0.0M
2024-09-10 16.00 16.00 15.42 15.46 0.0M
2024-09-09 15.44 15.74 15.38 15.42 0.0M
2024-09-06 15.50 15.78 15.30 15.44 0.1M
2024-09-05 15.40 15.52 15.20 15.50 0.0M
2024-09-04 15.32 15.62 15.00 15.42 0.0M
2024-09-03 15.86 15.94 15.22 15.32 0.1M
2024-09-02 16.46 16.46 15.78 15.88 0.1M
2024-08-30 16.16 16.52 16.14 16.46 0.0M
2024-08-29 16.44 16.58 16.16 16.40 0.0M
2024-08-28 16.60 16.66 16.34 16.48 0.1M
2024-08-27 16.78 16.78 16.34 16.60 0.0M
2024-08-26 16.50 16.98 16.12 16.78 0.1M
2024-08-23 16.32 16.72 16.10 16.72 0.0M
2024-08-22 16.86 16.86 16.16 16.32 0.0M
2024-08-21 16.28 16.92 16.28 16.88 0.0M
2024-08-20 16.78 17.20 15.98 16.56 0.1M
2024-08-19 16.34 17.08 16.34 16.76 0.1M
2024-08-16 16.64 16.88 16.08 16.32 0.1M
2024-08-15 16.62 17.26 16.26 16.62 0.1M
2024-08-14 16.52 17.16 16.52 16.58 0.1M
2024-08-13 16.66 17.00 16.34 16.52 0.1M
2024-08-12 16.54 17.18 16.50 16.64 0.1M
2024-08-09 16.68 17.10 16.46 16.50 0.1M
2024-08-08 16.46 16.52 15.92 16.46 0.1M
2024-08-07 16.38 16.54 16.00 16.54 0.1M
2024-08-06 15.70 16.38 15.54 16.32 0.1M
2024-08-05 14.52 15.84 14.30 15.38 0.3M
2024-08-02 16.48 16.48 15.44 15.84 0.2M
2024-08-01 16.80 16.80 16.30 16.52 0.1M
2024-07-31 17.28 17.28 16.70 16.88 0.2M
2024-07-30 17.72 17.96 16.98 17.30 0.2M
2024-07-29 18.06 18.30 17.50 17.66 0.1M
2024-07-26 18.20 18.68 17.72 18.04 0.1M
2024-07-25 18.54 18.94 17.22 18.20 0.2M
2024-07-24 19.30 19.30 17.98 18.54 0.2M
2024-07-23 18.12 19.34 18.12 19.24 0.3M
2024-07-22 17.30 18.48 17.30 18.10 0.1M
2024-07-19 17.78 17.90 16.90 17.24 0.1M
2024-07-18 18.12 18.30 17.78 17.78 0.0M
2024-07-17 17.00 18.38 17.00 18.12 0.1M
2024-07-16 16.72 17.32 16.48 17.22 0.1M
2024-07-15 16.72 17.00 16.60 16.72 0.0M
2024-07-12 16.76 17.10 16.48 16.70 0.1M
2024-07-11 17.36 17.96 16.44 16.76 0.2M
2024-07-10 15.00 17.50 14.90 17.20 0.5M
2024-07-09 14.68 15.02 14.50 14.86 0.1M
2024-07-08 14.58 14.66 14.36 14.62 0.0M
2024-07-05 14.50 14.64 14.18 14.58 0.0M
2024-07-04 14.60 14.68 14.30 14.46 0.0M
2024-07-03 14.30 14.64 14.28 14.54 0.0M
2024-07-02 14.32 14.54 14.00 14.24 0.0M
2024-07-01 14.34 14.50 14.32 14.40 0.0M
2024-06-28 14.02 14.78 14.02 14.34 0.0M
2024-06-27 14.06 14.34 13.88 14.32 0.0M
2024-06-26 13.92 14.32 13.92 14.12 0.1M
2024-06-25 13.96 13.96 13.74 13.92 0.0M
2024-06-24 13.90 14.04 13.74 13.94 0.0M
2024-06-21 13.62 13.90 13.90 13.90 0.1M
2024-06-20 13.62 14.12 13.56 13.90 0.1M
2024-06-19 13.96 14.00 13.54 13.62 0.0M
2024-06-18 14.04 14.04 13.60 13.98 0.1M
2024-06-17 14.34 14.78 13.80 14.04 0.1M
2024-06-14 14.88 15.00 14.34 14.34 0.1M
2024-06-13 14.30 14.90 14.30 14.66 0.2M
2024-06-12 14.08 14.68 14.00 14.30 0.1M
2024-06-11 14.10 14.10 13.78 13.88 0.0M
2024-06-10 13.62 14.06 13.50 14.06 0.0M
2024-06-07 14.00 14.00 13.64 13.78 0.1M
2024-06-05 13.92 14.10 13.62 14.00 0.1M
2024-06-04 13.54 14.18 13.54 13.90 0.1M
2024-06-03 13.42 13.66 13.30 13.54 0.1M
2024-05-31 12.46 13.50 12.34 13.42 0.3M
2024-05-30 12.36 12.60 12.34 12.46 0.1M
2024-05-29 11.88 12.54 11.88 12.32 0.1M
2024-05-28 11.90 12.12 11.74 11.86 0.1M
2024-05-27 11.96 12.00 11.70 11.82 0.1M
2024-05-24 11.90 12.00 11.70 11.96 0.0M
2024-05-23 12.20 12.30 11.74 11.90 0.1M
2024-05-22 12.14 12.22 11.92 12.10 0.0M
2024-05-21 12.30 12.48 11.92 12.14 0.0M
2024-05-20 12.32 12.38 12.00 12.30 0.0M
2024-05-17 12.60 12.60 12.18 12.22 0.0M
2024-05-16 12.32 12.50 12.18 12.36 0.1M
2024-05-15 12.18 12.46 12.08 12.30 0.1M
2024-05-14 11.90 12.20 11.66 12.18 0.1M
2024-05-13 11.92 12.00 11.68 11.98 0.1M
2024-05-10 11.82 11.94 11.40 11.88 0.1M
2024-05-08 11.66 11.98 11.60 11.82 0.0M
2024-05-07 11.90 11.90 11.02 11.66 0.6M
2024-05-06 14.04 14.04 13.10 13.78 0.1M
2024-05-03 13.74 14.06 13.56 14.04 0.1M
2024-05-02 13.30 14.26 13.22 13.74 0.1M
2024-04-30 12.78 13.28 12.62 13.22 0.0M
2024-04-29 12.86 13.00 12.46 12.68 0.1M
2024-04-26 12.68 12.78 12.24 12.68 0.1M
2024-04-25 13.12 13.12 12.60 12.86 0.0M
2024-04-24 13.04 13.30 12.98 13.08 0.0M
2024-04-23 13.28 13.28 13.00 13.04 0.0M
2024-04-22 13.46 13.46 13.14 13.28 0.0M
2024-04-19 13.00 13.48 12.60 13.48 0.0M
2024-04-18 13.06 13.14 12.82 13.06 0.0M
2024-04-17 13.02 13.10 12.54 13.06 0.0M
2024-04-16 13.16 13.26 12.92 13.02 0.0M
2024-04-15 13.32 13.46 13.12 13.24 0.0M
2024-04-12 13.84 13.84 13.32 13.32 0.0M
2024-04-11 13.78 13.82 13.26 13.44 0.0M
2024-04-10 13.38 13.78 13.10 13.72 0.0M
2024-04-09 13.24 13.72 13.12 13.38 0.0M
2024-04-08 13.20 13.98 13.20 13.24 0.1M
2024-04-05 13.58 13.60 13.20 13.40 0.1M
2024-04-04 13.68 14.10 13.60 13.66 0.1M
2024-04-03 13.90 13.96 13.60 13.68 0.0M
2024-04-02 14.22 14.44 13.72 13.86 0.1M
2024-03-28 14.44 14.44 13.96 14.22 0.0M
2024-03-27 14.46 14.46 13.90 14.40 0.0M
2024-03-26 13.78 14.42 13.78 14.34 0.1M
2024-03-25 13.28 13.92 13.18 13.78 0.1M
2024-03-22 13.12 13.36 12.98 13.28 0.1M
2024-03-21 12.70 13.24 12.70 13.10 0.0M
2024-03-20 13.00 13.18 12.90 12.96 0.0M
2024-03-19 12.50 13.16 12.50 13.08 0.0M
2024-03-18 13.00 13.00 12.36 12.90 0.0M
2024-03-15 13.54 13.54 13.00 13.12 0.0M
2024-03-14 13.50 13.76 13.24 13.40 0.0M
2024-03-13 13.60 13.64 13.22 13.38 0.0M
2024-03-12 12.68 13.60 12.68 13.48 0.1M
2024-03-11 12.66 12.72 12.42 12.68 0.0M
2024-03-08 12.78 12.78 12.42 12.66 0.0M
2024-03-07 12.76 13.06 12.62 12.80 0.1M
2024-03-06 13.00 13.00 12.62 12.76 0.0M
2024-03-05 12.80 13.14 12.68 13.00 0.0M
2024-03-04 13.24 13.24 12.70 12.78 0.1M
2024-03-01 12.96 13.26 12.78 13.24 0.0M
2024-02-29 13.10 13.34 12.86 12.96 0.0M
2024-02-28 12.96 13.16 12.76 13.10 0.0M
2024-02-27 12.88 12.98 12.76 12.96 0.0M
2024-02-26 12.86 12.98 12.66 12.88 0.0M
2024-02-23 12.82 13.30 12.78 12.86 0.1M
2024-02-22 12.92 12.94 12.70 12.72 0.0M
2024-02-21 12.78 12.86 12.64 12.80 0.0M
2024-02-20 12.88 13.06 12.70 12.86 0.0M
2024-02-19 13.20 13.28 12.76 12.88 0.1M
2024-02-16 13.16 13.30 12.44 13.30 0.1M
2024-02-15 13.46 13.54 12.86 13.12 0.1M
2024-02-14 13.28 13.72 13.08 13.46 0.0M
2024-02-13 13.70 13.92 13.20 13.70 0.1M
2024-02-12 14.20 14.20 13.62 13.78 0.1M
2024-02-09 13.42 14.66 13.20 14.22 0.2M
2024-02-08 13.70 13.70 12.90 13.42 0.2M
2024-02-07 13.36 13.82 13.30 13.68 0.0M
2024-02-06 13.70 13.96 13.24 13.36 0.1M
2024-02-05 14.04 14.04 13.52 13.76 0.0M
2024-02-02 13.76 14.94 13.64 14.04 0.0M
2024-02-01 14.04 14.14 13.52 13.76 0.0M
2024-01-31 14.14 14.18 13.66 14.06 0.0M
2024-01-30 14.30 14.84 13.80 14.14 0.0M
2024-01-29 13.44 14.30 13.22 14.16 0.1M
2024-01-26 13.38 13.52 13.16 13.44 0.1M
2024-01-25 13.38 13.60 12.80 13.38 0.0M
2024-01-24 12.66 13.52 12.66 13.38 0.1M
2024-01-23 12.70 13.38 12.32 12.60 0.1M
2024-01-22 13.68 13.84 12.24 13.00 0.1M
2024-01-19 14.08 14.30 13.50 13.64 0.0M
2024-01-18 14.30 14.34 14.02 14.08 0.1M
2024-01-17 14.58 15.20 14.04 14.28 0.1M
2024-01-16 15.28 15.28 14.44 14.46 0.1M
2024-01-15 15.90 15.98 15.20 15.28 0.1M
2024-01-12 15.82 16.00 15.20 15.88 0.0M
2024-01-11 16.70 16.70 15.70 15.82 0.1M
2024-01-10 16.18 16.74 16.14 16.70 0.0M
2024-01-09 15.30 16.76 15.30 16.14 0.1M
2024-01-08 14.00 15.18 14.00 15.02 0.0M
2024-01-05 14.32 14.32 13.94 13.98 0.0M
2024-01-04 14.30 14.44 14.08 14.32 0.0M
2024-01-03 14.56 14.60 14.06 14.30 0.1M
2024-01-02 15.38 15.52 14.56 14.74 0.1M