Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 7.06
+0.08 (1.15%)
Jun 2, 2026, 11:34 AM CET
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | - | 1.15% | 2,129 |
| Jun 1, 2026 | 7.28 | 7.30 | 6.98 | 6.98 | 6.98 | -6.43% | 14,214 |
| May 29, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | - | 5,261 |
| May 28, 2026 | 7.08 | 7.46 | 7.08 | 7.46 | 7.46 | 5.97% | 9,501 |
| May 27, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | -0.85% | 12,322 |
| May 26, 2026 | 7.08 | 7.10 | 7.04 | 7.10 | 7.10 | 1.43% | 1,170 |
| May 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.04% | 2,650 |
| May 22, 2026 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | 2.39% | 1,510 |
| May 21, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | -2.05% | 13,550 |
| May 20, 2026 | 6.62 | 6.84 | 6.62 | 6.84 | 6.84 | - | 47 |
| May 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.40% | 2 |
| May 18, 2026 | 6.82 | 6.82 | 6.68 | 6.68 | 6.68 | -1.18% | 8,035 |
| May 15, 2026 | 6.88 | 7.00 | 6.76 | 6.76 | 6.76 | -1.74% | 15,164 |
| May 13, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | - | 4,979 |
| May 12, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | 55 |
| May 11, 2026 | 6.98 | 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 |