Traton SE (8TRA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:08PM CEST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 367.50 | 376.50 | 365.50 | 366.50 | 366.50 | 75,848 |
| 12 Jun 2024 | 367.50 | 375.50 | 367.00 | 375.50 | 375.50 | 119,557 |
| 11 Jun 2024 | 374.00 | 374.00 | 361.50 | 368.00 | 368.00 | 116,399 |
| 10 Jun 2024 | 372.00 | 374.00 | 368.00 | 373.50 | 373.50 | 108,879 |
| 07 Jun 2024 | 391.50 | 391.50 | 369.50 | 371.50 | 371.50 | 480,371 |
| 05 Jun 2024 | 388.00 | 395.00 | 384.50 | 395.00 | 395.00 | 193,609 |
| 04 Jun 2024 | 383.50 | 389.00 | 380.00 | 388.00 | 388.00 | 162,579 |
| 03 Jun 2024 | 383.00 | 388.00 | 380.00 | 383.00 | 383.00 | 145,046 |
| 31 May 2024 | 376.00 | 381.50 | 373.00 | 378.50 | 378.50 | 183,342 |
| 30 May 2024 | 363.00 | 382.00 | 357.00 | 373.50 | 373.50 | 400,832 |
| 29 May 2024 | 374.00 | 374.50 | 354.00 | 357.50 | 357.50 | 149,808 |
| 28 May 2024 | 380.50 | 381.50 | 371.50 | 374.00 | 374.00 | 76,103 |
| 27 May 2024 | 379.50 | 380.50 | 377.00 | 380.50 | 380.50 | 32,654 |
| 24 May 2024 | 376.50 | 384.00 | 375.50 | 379.50 | 379.50 | 52,254 |
| 23 May 2024 | 382.00 | 384.50 | 376.50 | 381.00 | 381.00 | 90,946 |
| 22 May 2024 | 375.50 | 378.50 | 372.50 | 377.00 | 377.00 | 175,074 |
| 21 May 2024 | 377.50 | 377.50 | 370.50 | 375.50 | 375.50 | 82,186 |
| 20 May 2024 | 378.00 | 381.50 | 377.00 | 377.50 | 377.50 | 33,635 |
| 17 May 2024 | 377.00 | 379.50 | 372.00 | 378.00 | 378.00 | 59,705 |
| 16 May 2024 | 383.50 | 385.50 | 377.00 | 377.00 | 377.00 | 66,156 |
| 15 May 2024 | 382.50 | 391.00 | 380.00 | 384.00 | 384.00 | 105,659 |
| 14 May 2024 | 390.00 | 391.50 | 379.00 | 382.50 | 382.50 | 223,788 |
| 13 May 2024 | 397.00 | 399.50 | 395.00 | 398.00 | 398.00 | 68,891 |
| 10 May 2024 | 385.00 | 398.50 | 385.00 | 397.00 | 397.00 | 93,660 |
| 08 May 2024 | 383.00 | 387.50 | 383.00 | 386.50 | 386.50 | 29,327 |
| 07 May 2024 | 387.00 | 391.00 | 379.00 | 385.00 | 385.00 | 80,122 |
| 06 May 2024 | 382.00 | 385.50 | 371.00 | 383.00 | 383.00 | 107,712 |
| 03 May 2024 | 386.00 | 386.00 | 372.50 | 380.50 | 380.50 | 197,351 |
| 02 May 2024 | 397.00 | 397.50 | 386.00 | 391.50 | 391.50 | 150,408 |
| 30 Apr 2024 | 405.00 | 408.00 | 397.00 | 401.00 | 401.00 | 64,166 |
| 29 Apr 2024 | 395.00 | 408.00 | 394.00 | 403.00 | 403.00 | 177,641 |
| 26 Apr 2024 | 414.00 | 430.50 | 382.50 | 388.50 | 388.50 | 369,035 |
| 25 Apr 2024 | 406.00 | 407.50 | 394.00 | 396.00 | 396.00 | 117,783 |
| 24 Apr 2024 | 405.00 | 408.00 | 402.00 | 405.50 | 405.50 | 70,386 |
| 23 Apr 2024 | 394.00 | 404.00 | 392.00 | 403.00 | 403.00 | 49,108 |
| 22 Apr 2024 | 399.00 | 402.50 | 392.00 | 394.00 | 394.00 | 131,693 |
| 19 Apr 2024 | 400.00 | 400.50 | 392.50 | 398.00 | 398.00 | 79,747 |
| 18 Apr 2024 | 402.00 | 407.50 | 399.50 | 403.50 | 403.50 | 88,236 |
| 17 Apr 2024 | 393.00 | 403.00 | 391.00 | 400.50 | 400.50 | 86,756 |
| 16 Apr 2024 | 401.50 | 401.50 | 388.00 | 391.50 | 391.50 | 106,210 |
| 15 Apr 2024 | 401.00 | 409.00 | 401.00 | 404.50 | 404.50 | 291,867 |
| 12 Apr 2024 | 400.50 | 407.00 | 400.50 | 401.00 | 401.00 | 76,235 |
| 11 Apr 2024 | 401.00 | 402.50 | 390.50 | 399.00 | 399.00 | 98,390 |
| 10 Apr 2024 | 405.00 | 410.50 | 391.00 | 402.00 | 402.00 | 136,613 |
| 09 Apr 2024 | 407.00 | 412.00 | 395.00 | 404.00 | 404.00 | 238,519 |
| 08 Apr 2024 | 398.50 | 410.50 | 397.00 | 407.00 | 407.00 | 150,064 |
| 05 Apr 2024 | 393.00 | 399.00 | 388.50 | 397.00 | 397.00 | 113,777 |
| 04 Apr 2024 | 383.00 | 397.50 | 382.50 | 396.00 | 396.00 | 128,356 |
| 03 Apr 2024 | 386.50 | 388.50 | 374.50 | 383.50 | 383.50 | 164,651 |
| 02 Apr 2024 | 379.00 | 389.50 | 379.00 | 386.50 | 386.50 | 118,900 |
| 28 Mar 2024 | 389.00 | 391.60 | 379.00 | 379.20 | 379.20 | 91,595 |
| 27 Mar 2024 | 393.80 | 395.80 | 384.20 | 389.00 | 389.00 | 72,681 |
| 26 Mar 2024 | 393.60 | 396.80 | 389.60 | 393.80 | 393.80 | 108,441 |
| 25 Mar 2024 | 393.60 | 395.80 | 387.60 | 391.60 | 391.60 | 79,501 |
| 22 Mar 2024 | 389.40 | 397.40 | 389.40 | 393.00 | 393.00 | 117,116 |
| 21 Mar 2024 | 385.00 | 391.40 | 380.20 | 389.40 | 389.40 | 145,693 |
| 20 Mar 2024 | 384.20 | 384.80 | 375.00 | 382.20 | 382.20 | 127,715 |
| 19 Mar 2024 | 374.40 | 384.20 | 373.00 | 384.20 | 384.20 | 195,140 |
| 18 Mar 2024 | 373.00 | 377.40 | 370.00 | 374.40 | 374.40 | 143,664 |
| 15 Mar 2024 | 358.20 | 375.00 | 356.00 | 373.00 | 373.00 | 206,010 |
| 14 Mar 2024 | 364.60 | 367.00 | 352.00 | 358.40 | 358.40 | 229,379 |
| 13 Mar 2024 | 366.00 | 369.40 | 357.40 | 366.00 | 366.00 | 230,546 |
| 12 Mar 2024 | 357.00 | 365.60 | 356.80 | 364.60 | 364.60 | 319,893 |
| 11 Mar 2024 | 350.40 | 355.00 | 344.80 | 355.00 | 355.00 | 195,123 |
| 08 Mar 2024 | 349.60 | 355.00 | 346.00 | 350.40 | 350.40 | 331,240 |
| 07 Mar 2024 | 345.00 | 347.80 | 335.00 | 346.20 | 346.20 | 232,069 |
| 06 Mar 2024 | 324.20 | 347.40 | 322.40 | 342.40 | 342.40 | 662,667 |
| 05 Mar 2024 | 296.80 | 323.40 | 290.00 | 321.60 | 321.60 | 386,301 |
| 04 Mar 2024 | 291.60 | 296.00 | 290.00 | 295.00 | 295.00 | 190,920 |
| 01 Mar 2024 | 278.00 | 289.40 | 278.00 | 289.40 | 289.40 | 257,413 |
| 29 Feb 2024 | 275.40 | 276.00 | 272.60 | 274.60 | 274.60 | 44,741 |
| 28 Feb 2024 | 274.00 | 276.00 | 271.40 | 275.20 | 275.20 | 60,891 |
| 27 Feb 2024 | 268.20 | 274.00 | 266.40 | 273.80 | 273.80 | 67,724 |
| 26 Feb 2024 | 264.60 | 269.00 | 260.40 | 268.20 | 268.20 | 69,216 |
| 23 Feb 2024 | 265.00 | 267.40 | 263.60 | 264.60 | 264.60 | 32,218 |
| 22 Feb 2024 | 265.00 | 266.00 | 262.80 | 264.80 | 264.80 | 41,518 |
| 21 Feb 2024 | 262.20 | 263.40 | 259.20 | 263.20 | 263.20 | 72,693 |
| 20 Feb 2024 | 263.00 | 264.00 | 260.00 | 261.40 | 261.40 | 49,854 |
| 19 Feb 2024 | 267.80 | 267.80 | 261.80 | 263.00 | 263.00 | 81,120 |
| 16 Feb 2024 | 261.80 | 268.40 | 261.80 | 267.80 | 267.80 | 113,879 |
| 15 Feb 2024 | 260.00 | 261.80 | 259.60 | 261.60 | 261.60 | 51,744 |
| 14 Feb 2024 | 259.00 | 261.60 | 257.00 | 259.60 | 259.60 | 38,319 |
| 13 Feb 2024 | 255.00 | 259.20 | 253.40 | 258.60 | 258.60 | 63,680 |
| 12 Feb 2024 | 256.00 | 256.60 | 251.20 | 255.00 | 255.00 | 104,768 |
| 09 Feb 2024 | 261.40 | 262.00 | 256.00 | 256.60 | 256.60 | 56,901 |
| 08 Feb 2024 | 259.60 | 263.00 | 259.60 | 261.40 | 261.40 | 36,274 |
| 07 Feb 2024 | 257.60 | 261.20 | 256.80 | 259.60 | 259.60 | 108,657 |
| 06 Feb 2024 | 258.00 | 259.20 | 254.80 | 257.60 | 257.60 | 41,164 |
| 05 Feb 2024 | 261.20 | 262.80 | 257.40 | 257.80 | 257.80 | 50,549 |
| 02 Feb 2024 | 257.20 | 261.80 | 257.20 | 261.40 | 261.40 | 58,906 |
| 01 Feb 2024 | 255.00 | 259.40 | 254.80 | 257.20 | 257.20 | 55,000 |
| 31 Jan 2024 | 256.40 | 257.40 | 254.60 | 256.00 | 256.00 | 33,821 |
| 30 Jan 2024 | 256.00 | 256.60 | 252.40 | 256.40 | 256.40 | 35,246 |
| 29 Jan 2024 | 257.60 | 259.20 | 255.40 | 256.00 | 256.00 | 116,686 |
| 26 Jan 2024 | 258.60 | 258.60 | 252.20 | 257.60 | 257.60 | 59,967 |
| 25 Jan 2024 | 258.40 | 259.60 | 256.00 | 259.00 | 259.00 | 97,465 |
| 24 Jan 2024 | 259.80 | 260.00 | 256.20 | 257.80 | 257.80 | 41,115 |
| 23 Jan 2024 | 255.80 | 259.00 | 252.40 | 258.20 | 258.20 | 80,292 |
| 22 Jan 2024 | 253.20 | 256.20 | 252.80 | 254.20 | 254.20 | 65,608 |
| 19 Jan 2024 | 253.20 | 257.40 | 252.00 | 252.00 | 252.00 | 82,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.