Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.76
0.00 (0.00%)
Apr 14, 2026, 1:01 PM CET
Tellusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |