Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.50
-0.05 (-0.76%)
Mar 3, 2026, 2:48 PM CET
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 3,061 |
| Mar 2, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 9.17% | 18,664 |
| Feb 27, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 13,997 |
| Feb 26, 2026 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 7,978 |
| Feb 25, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 6.00 | - | 5,611 |
| Feb 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1 |
| Feb 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 50 |
| Feb 18, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 691 |
| Feb 17, 2026 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | -2.38% | 12,353 |
| Feb 16, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 11.50% | 10,056 |
| Feb 13, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | -7.38% | 13,415 |
| Feb 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,300 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 2,258 |
| Feb 10, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 6,312 |
| Feb 9, 2026 | 6.60 | 6.65 | 5.95 | 6.10 | 6.10 | -8.27% | 23,002 |
| Feb 6, 2026 | 5.60 | 6.65 | 5.40 | 6.65 | 6.65 | 19.82% | 101,201 |
| Feb 5, 2026 | 5.65 | 5.80 | 5.50 | 5.55 | 5.55 | - | 22,804 |
| Feb 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 2,703 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | - | 21,180 |
| Feb 2, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | - | 13,092 |
| Jan 30, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 576 |
| Jan 29, 2026 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 6,308 |
| Jan 28, 2026 | 5.55 | 5.55 | 4.76 | 5.40 | 5.40 | -2.70% | 14,575 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -5.93% | 18,161 |
| Jan 26, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 26,009 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,614 |
| Jan 22, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,260 |
| Jan 19, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -0.87% | 2,707 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 5,119 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.40 | 5.75 | 5.75 | -1.71% | 9,707 |
| Jan 13, 2026 | 5.55 | 5.85 | 5.50 | 5.85 | 5.85 | 4.46% | 36,405 |
| Jan 12, 2026 | 5.45 | 5.85 | 5.45 | 5.60 | 5.60 | 5.66% | 4,860 |
| Jan 9, 2026 | 5.45 | 5.55 | 5.20 | 5.30 | 5.30 | -3.64% | 46,822 |
| Jan 8, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 7,570 |
| Jan 7, 2026 | 5.20 | 5.45 | 5.20 | 5.20 | 5.20 | - | 21,203 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 7,254 |
| Jan 2, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 10,500 |
| Dec 30, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 2.88% | 3,633 |
| Dec 29, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 1,898 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | 839 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 7 |
| Dec 18, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 6,746 |
| Dec 17, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 4,328 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 2,804 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.40 | 5.55 | 5.55 | -0.89% | 18,962 |
| Dec 12, 2025 | 5.45 | 5.70 | 5.30 | 5.60 | 5.60 | 2.75% | 144,080 |
| Dec 11, 2025 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 5.83% | 117,169 |
| Dec 10, 2025 | 4.82 | 5.40 | 4.82 | 5.15 | 5.15 | 8.19% | 75,804 |
| Dec 9, 2025 | 4.54 | 4.86 | 4.54 | 4.76 | 4.76 | 3.48% | 36,034 |
| Dec 8, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | 0.44% | 20,562 |