Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.20
+0.10 (1.64%)
At close: Feb 10, 2026
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.50 | 4.68 | 4.50 | 4.58 | 4.58 | 4.09% | 11,634 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.34 | 4.40 | 4.40 | -4.35% | 17,056 |
| Dec 3, 2025 | 4.50 | 4.78 | 4.48 | 4.60 | 4.60 | 2.22% | 27,041 |
| Dec 2, 2025 | 4.50 | 4.72 | 4.48 | 4.50 | 4.50 | 0.45% | 39,538 |
| Dec 1, 2025 | 4.48 | 4.68 | 4.48 | 4.48 | 4.48 | -0.44% | 18,688 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -2.17% | 15,818 |
| Nov 26, 2025 | 4.66 | 4.66 | 4.36 | 4.60 | 4.60 | -1.71% | 37,059 |
| Nov 25, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 635 |
| Nov 24, 2025 | 4.74 | 4.82 | 4.70 | 4.70 | 4.70 | -6.00% | 42,511 |
| Nov 21, 2025 | 4.88 | 5.20 | 4.86 | 5.00 | 5.00 | 2.46% | 26,319 |
| Nov 20, 2025 | 5.20 | 5.20 | 4.86 | 4.88 | 4.88 | -6.15% | 12,887 |
| Nov 19, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 17,167 |
| Nov 18, 2025 | 5.40 | 5.55 | 5.20 | 5.20 | 5.20 | - | 8,062 |