Nasdaq Stockholm · TRANS · stock
Transtema Group AB (TRANS) stock price history
Every Nasdaq Stockholm trading session of Transtema Group AB from May 21, 2015 to Nov 13, 2026: 2,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRANS adjusted close, 2015 to 2026
- SEK 70.22
- All time high, 2017
- SEK 9.71
- 52 week high, SEK 3.15 low
- 2,886
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TRANS key facts
- Transtema Group AB (TRANS) closed at SEK 4.97 on Nov 13, 2026 on Nasdaq Stockholm.
- TRANS's all time high close is SEK 70.22, set on Jun 2, 2017; its all time low close is SEK 3.31 on Jun 9, 2026.
- TRANS's 52 week range is SEK 3.15 to SEK 9.71.
- TRANS returned -36.9% over the year to Nov 13, 2026 and -90.1% over five years.
- Over ten years TRANS returned -79%, -14.3% a year compounded.
- TRANS's deepest drawdown was -95.3% from Jun 2, 2017 to Jun 9, 2026.
- DataCedar holds 2,886 daily sessions of TRANS history from May 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRANS price chart, 2015 to 2026
TRANS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | +4.8% |
| 6 months | +40.1% |
| Year to date | -41.4% |
| 1 year | -36.9% |
| 3 years | -55.2% |
| 5 years | -90.1% |
| 10 years | -78.7% |
| Since May 21, 2015 | +1.4% |
| Compound annual growth, 11.5 years | +0.1% |
TRANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 70.22 on Jun 2, 2017
- All time low close
- SEK 3.31 on Jun 9, 2026
- 52 week high
- SEK 9.71 on Jan 2, 2026
- 52 week low
- SEK 3.15 on May 13, 2026
- Deepest drawdown
- -95.3% from Jun 2, 2017 to Jun 9, 2026, not yet recovered
- Best single session
- +46.2% on Jul 11, 2018
- Worst single session
- -26.9% on Dec 4, 2017
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +334%
- Worst calendar year
- 2018, -60%
TRANS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 21, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 8.94 | SEK 9.71 | SEK 3.15 | SEK 4.97 | -41.4% | 12.5M | 215 |
| 2025 | SEK 14.90 | SEK 16.68 | SEK 7.57 | SEK 8.49 | -43.6% | 15M | 249 |
| 2024 | SEK 15.38 | SEK 19.34 | SEK 11.02 | SEK 15.04 | -1.8% | 17.6M | 251 |
| 2023 | SEK 30.90 | SEK 43.32 | SEK 10.06 | SEK 15.32 | -49.4% | 29.5M | 251 |
| 2022 | SEK 47.60 | SEK 51.20 | SEK 22.56 | SEK 30.28 | -36.3% | 31.9M | 253 |
| 2021 | SEK 10.90 | SEK 57.40 | SEK 10.50 | SEK 47.50 | +333.8% | 31.4M | 253 |
| 2020 | SEK 6.12 | SEK 11.35 | SEK 4.03 | SEK 10.95 | +73.8% | 19.1M | 252 |
| 2019 | SEK 15.00 | SEK 16.20 | SEK 5.80 | SEK 6.30 | -55.6% | 6.1M | 247 |
| 2018 | SEK 35.86 | SEK 39.51 | SEK 11.80 | SEK 14.20 | -60.4% | 5.8M | 252 |
| 2017 | SEK 24.20 | SEK 70.95 | SEK 23.62 | SEK 35.86 | +52.5% | 10.4M | 253 |
| 2016 | SEK 8.84 | SEK 31.20 | SEK 7.09 | SEK 23.52 | +157.4% | 3.1M | 253 |
| 2015 | SEK 4.57 | SEK 14.58 | SEK 4.49 | SEK 9.14 | n/a | 2.6M | 157 |
TRANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 4.97 | +9.1% |
| October 2026 | SEK 4.56 | -1.9% |
| September 2026 | SEK 4.65 | -12.3% |
| August 2026 | SEK 5.30 | +26.3% |
| July 2026 | SEK 4.20 | +6.7% |
| June 2026 | SEK 3.93 | +6.8% |
| May 2026 | SEK 3.68 | -20.2% |
| April 2026 | SEK 4.61 | +10.8% |
| March 2026 | SEK 4.16 | -26.6% |
| February 2026 | SEK 5.67 | -12.1% |
| January 2026 | SEK 6.45 | -24.0% |
| December 2025 | SEK 8.49 | +1.2% |
About the TRANS data
Daily bars. 2,886 sessions from May 21, 2015 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ATRANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TRANS share price history
