Traton SE (STO:8TRA)
Sweden
· Delayed Price · Currency is SEK 323.20
+5.80 (1.83%)
At close: Dec 5, 2025
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.60 | 325.80 | 317.40 | 323.20 | 323.20 | 1.83% | 226,639 |
| Dec 4, 2025 | 310.80 | 318.20 | 310.00 | 317.40 | 317.40 | 3.05% | 60,472 |
| Dec 3, 2025 | 314.40 | 316.40 | 308.00 | 308.00 | 308.00 | -2.04% | 55,926 |
| Dec 2, 2025 | 316.40 | 318.00 | 312.20 | 314.40 | 314.40 | -0.88% | 60,776 |
| Dec 1, 2025 | 319.40 | 320.00 | 314.20 | 317.20 | 317.20 | -0.69% | 89,618 |
| Nov 28, 2025 | 324.00 | 324.00 | 318.00 | 319.40 | 319.40 | -0.81% | 126,023 |
| Nov 27, 2025 | 322.60 | 325.20 | 320.40 | 322.00 | 322.00 | -0.19% | 51,158 |
| Nov 26, 2025 | 325.20 | 327.80 | 321.60 | 322.60 | 322.60 | -0.43% | 55,298 |
| Nov 25, 2025 | 321.00 | 326.40 | 314.80 | 324.00 | 324.00 | 1.57% | 104,112 |
| Nov 24, 2025 | 315.20 | 321.80 | 314.60 | 319.00 | 319.00 | 1.72% | 91,203 |
| Nov 21, 2025 | 302.60 | 313.60 | 301.60 | 313.60 | 313.60 | 2.08% | 80,456 |
| Nov 20, 2025 | 316.40 | 318.40 | 307.20 | 307.20 | 307.20 | -2.17% | 133,794 |
| Nov 19, 2025 | 303.00 | 315.80 | 302.80 | 314.00 | 314.00 | 3.63% | 157,953 |
| Nov 18, 2025 | 304.00 | 304.00 | 299.00 | 303.00 | 303.00 | -1.24% | 75,629 |
| Nov 17, 2025 | 313.80 | 314.60 | 306.80 | 306.80 | 306.80 | -2.23% | 39,240 |
| Nov 14, 2025 | 316.00 | 317.40 | 308.60 | 313.80 | 313.80 | -1.01% | 194,751 |
| Nov 13, 2025 | 317.40 | 319.20 | 317.00 | 317.00 | 317.00 | -0.06% | 109,377 |
| Nov 12, 2025 | 311.00 | 318.40 | 309.60 | 317.20 | 317.20 | 2.26% | 99,048 |
| Nov 11, 2025 | 308.40 | 311.60 | 306.80 | 310.20 | 310.20 | 0.58% | 69,787 |
| Nov 10, 2025 | 308.00 | 313.00 | 308.00 | 308.40 | 308.40 | 0.65% | 54,989 |
| Nov 7, 2025 | 310.40 | 311.40 | 302.40 | 306.40 | 306.40 | -0.39% | 106,649 |
| Nov 6, 2025 | 309.00 | 310.40 | 306.00 | 307.60 | 307.60 | -0.45% | 72,527 |
| Nov 5, 2025 | 299.40 | 310.60 | 297.00 | 309.00 | 309.00 | 2.79% | 166,142 |
| Nov 4, 2025 | 302.00 | 302.20 | 296.80 | 300.60 | 300.60 | -1.12% | 95,125 |
| Nov 3, 2025 | 306.80 | 311.20 | 302.80 | 304.00 | 304.00 | -1.04% | 131,392 |
| Oct 31, 2025 | 305.20 | 307.20 | 299.80 | 307.20 | 307.20 | 0.92% | 93,501 |
| Oct 30, 2025 | 302.00 | 306.00 | 301.00 | 304.40 | 304.40 | 0.93% | 130,174 |
| Oct 29, 2025 | 290.80 | 304.60 | 284.00 | 301.60 | 301.60 | 2.86% | 322,448 |
| Oct 28, 2025 | 292.60 | 294.80 | 290.00 | 293.20 | 293.20 | -0.07% | 91,358 |
| Oct 27, 2025 | 289.60 | 294.40 | 285.60 | 293.40 | 293.40 | 1.45% | 164,845 |
| Oct 24, 2025 | 286.60 | 289.20 | 284.20 | 289.20 | 289.20 | 1.12% | 66,037 |
| Oct 23, 2025 | 285.00 | 287.80 | 284.40 | 286.00 | 286.00 | 0.28% | 43,993 |
| Oct 22, 2025 | 288.00 | 289.80 | 285.20 | 285.20 | 285.20 | -1.25% | 44,691 |
| Oct 21, 2025 | 288.40 | 289.40 | 283.40 | 288.80 | 288.80 | 0.35% | 161,659 |
| Oct 20, 2025 | 286.60 | 290.40 | 284.60 | 287.80 | 287.80 | 0.56% | 61,854 |
| Oct 17, 2025 | 287.80 | 292.60 | 284.60 | 286.20 | 286.20 | -2.05% | 119,042 |
| Oct 16, 2025 | 290.60 | 292.60 | 288.20 | 292.20 | 292.20 | 0.62% | 51,092 |
| Oct 15, 2025 | 292.00 | 294.00 | 289.20 | 290.40 | 290.40 | -0.34% | 62,568 |
| Oct 14, 2025 | 291.00 | 292.40 | 288.40 | 291.40 | 291.40 | - | 43,849 |
| Oct 13, 2025 | 290.80 | 295.80 | 289.40 | 291.40 | 291.40 | 0.41% | 83,024 |
| Oct 10, 2025 | 294.00 | 299.60 | 290.20 | 290.20 | 290.20 | -1.23% | 86,515 |
| Oct 9, 2025 | 290.00 | 297.60 | 290.00 | 293.80 | 293.80 | 0.27% | 136,282 |
| Oct 8, 2025 | 295.60 | 295.60 | 291.40 | 293.00 | 293.00 | -0.88% | 210,700 |
| Oct 7, 2025 | 300.20 | 300.20 | 290.60 | 295.60 | 295.60 | -3.52% | 364,995 |
| Oct 6, 2025 | 308.60 | 308.60 | 302.60 | 306.40 | 306.40 | -0.71% | 103,044 |
| Oct 3, 2025 | 304.40 | 310.60 | 303.20 | 308.60 | 308.60 | 1.45% | 112,450 |
| Oct 2, 2025 | 302.00 | 308.00 | 302.00 | 304.20 | 304.20 | 0.93% | 100,219 |
| Oct 1, 2025 | 302.20 | 305.40 | 299.20 | 301.40 | 301.40 | -0.46% | 105,239 |
| Sep 30, 2025 | 305.80 | 305.80 | 300.00 | 302.80 | 302.80 | -1.11% | 137,691 |
| Sep 29, 2025 | 305.80 | 309.80 | 301.80 | 306.20 | 306.20 | 0.13% | 140,743 |