Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 4.080
-0.500 (-10.92%)
Aug 1, 2025, 4:59 PM CET
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.44 | 4.80 | 3.96 | 4.08 | 4.08 | -10.92% | 37,367 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 3.15% | 6,537 |
| Jul 30, 2025 | 4.58 | 4.76 | 4.44 | 4.44 | 4.44 | -3.06% | 57,693 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 2.23% | 6,755 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.44 | 4.48 | 4.48 | -2.18% | 14,722 |
| Jul 25, 2025 | 4.76 | 4.78 | 4.52 | 4.58 | 4.58 | -2.14% | 24,146 |
| Jul 24, 2025 | 4.74 | 4.74 | 4.58 | 4.68 | 4.68 | -3.70% | 26,172 |
| Jul 23, 2025 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | 4.74% | 18,512 |
| Jul 22, 2025 | 4.72 | 4.76 | 4.64 | 4.64 | 4.64 | -4.53% | 3,549 |
| Jul 21, 2025 | 4.90 | 5.05 | 4.86 | 4.86 | 4.86 | 0.41% | 12,120 |
| Jul 18, 2025 | 4.86 | 4.86 | 4.72 | 4.84 | 4.84 | -0.41% | 16,785 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 2.10% | 14,434 |
| Jul 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | 1 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.72 | 4.88 | 4.88 | 3.39% | 12,383 |
| Jul 14, 2025 | 4.72 | 4.94 | 4.58 | 4.72 | 4.72 | -3.67% | 44,775 |
| Jul 11, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 0.82% | 55,181 |
| Jul 10, 2025 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 22,793 |
| Jul 9, 2025 | 4.80 | 4.90 | 4.62 | 4.88 | 4.88 | 2.95% | 21,594 |
| Jul 8, 2025 | 4.58 | 5.00 | 4.44 | 4.74 | 4.74 | -3.27% | 56,648 |
| Jul 7, 2025 | 5.05 | 5.05 | 4.86 | 4.90 | 4.90 | -2.97% | 73,436 |
| Jul 4, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 1.00% | 25,441 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 18,079 |
| Jul 2, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | -2.88% | 30,509 |
| Jul 1, 2025 | 5.20 | 5.25 | 5.00 | 5.20 | 5.20 | 0.97% | 39,338 |
| Jun 30, 2025 | 5.20 | 5.35 | 5.15 | 5.15 | 5.15 | 1.98% | 15,977 |
| Jun 27, 2025 | 5.20 | 5.35 | 5.00 | 5.05 | 5.05 | - | 24,991 |
| Jun 26, 2025 | 5.20 | 5.35 | 5.00 | 5.05 | 5.05 | -2.88% | 66,252 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.00 | 5.20 | 5.20 | -1.89% | 40,530 |
| Jun 24, 2025 | 5.30 | 5.40 | 5.00 | 5.30 | 5.30 | - | 30,901 |
| Jun 23, 2025 | 5.50 | 5.55 | 5.10 | 5.30 | 5.30 | - | 23,343 |
| Jun 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 383 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,236 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5 |
| Jun 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 9 |
| Jun 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 55 |
| Jun 5, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 3,037 |
| Jun 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 8 |
| Jun 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 500 |
| Jun 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,769 |
| May 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,923 |
| May 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | 700 |
| May 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 22, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 4,831 |
| May 21, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 3.88% | 29,883 |