Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.98
0.00 (0.00%)
May 11, 2026, 9:38 AM CET
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | - | - | 1,074 |
| May 8, 2026 | 6.90 | 6.98 | 6.76 | 6.98 | 6.98 | -0.57% | 4,349 |
| May 7, 2026 | 7.02 | 7.04 | 7.02 | 7.02 | 7.02 | 0.29% | 16,203 |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 60 |
| May 5, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 23 |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,202 |
| Apr 30, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | 3,789 |
| Apr 29, 2026 | 6.76 | 6.96 | 6.70 | 6.86 | 6.86 | 5.54% | 5,492 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.85% | 542 |
| Apr 24, 2026 | 6.74 | 6.76 | 6.50 | 6.76 | 6.76 | 4.00% | 296 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.56% | 12,308 |
| Apr 21, 2026 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | 3.69% | 332 |
| Apr 20, 2026 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -2.40% | 943 |
| Apr 17, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -1.48% | 463 |
| Apr 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | 368 |
| Apr 15, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | -0.89% | 25,015 |
| Apr 14, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | - | 148 |
| Apr 13, 2026 | 6.48 | 6.76 | 6.48 | 6.76 | 6.76 | 0.30% | 15,951 |
| Apr 10, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 3.37% | 119 |
| Apr 9, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | -1.81% | 896 |
| Apr 8, 2026 | 6.50 | 6.64 | 6.34 | 6.64 | 6.64 | 2.15% | 12,098 |
| Apr 7, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 2.36% | 3,164 |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1,690 |
| Apr 1, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 10,223 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 15 |
| Mar 30, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - | 4,388 |
| Mar 27, 2026 | 6.25 | 7.00 | 6.25 | 6.90 | 6.90 | 10.40% | 17,099 |
| Mar 26, 2026 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | 4.17% | 8,969 |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,982 |
| Mar 23, 2026 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | - | 14,003 |
| Mar 19, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 347 |
| Mar 18, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 6,930 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -5.69% | 5,098 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 485 |
| Mar 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 3,930 |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 132 |
| Mar 11, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 282 |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 725 |
| Mar 5, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.00% | 6,885 |
| Mar 4, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.85% | 3,423 |
| 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 |