Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.02
-0.02 (-0.33%)
Jul 20, 2026, 2:43 PM CET
Tellusgruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | -0.33% | 13,723 |
| Jul 15, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 2,511 |
| Jul 13, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 3,080 |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 5 |
| Jul 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.22% | 5 |
| Jul 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.32% | 5 |
| Jul 7, 2026 | 5.92 | 6.06 | 5.92 | 6.02 | 6.02 | -0.33% | 13,006 |
| Jul 6, 2026 | 6.04 | 6.06 | 6.04 | 6.04 | 6.04 | - | 8,524 |
| Jul 3, 2026 | 6.06 | 6.28 | 5.52 | 6.04 | 6.04 | -3.51% | 12,832 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -3.40% | 4,608 |
| Jul 1, 2026 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | 2.86% | 101 |
| Jun 30, 2026 | 6.52 | 6.52 | 6.02 | 6.30 | 6.30 | -6.25% | 11,480 |
| Jun 25, 2026 | 6.74 | 6.74 | 6.52 | 6.72 | 6.72 | -0.30% | 325 |
| Jun 24, 2026 | 6.54 | 6.74 | 6.54 | 6.74 | 6.74 | 3.37% | 25 |
| Jun 23, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.26% | 28 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 0.30% | 10,644 |
| Jun 18, 2026 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -2.61% | 3,999 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 951 |
| Jun 16, 2026 | 6.90 | 6.96 | 6.90 | 6.90 | 6.90 | - | 1,160 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.86 | 6.90 | 6.90 | -2.27% | 2,279 |
| Jun 12, 2026 | 7.06 | 7.06 | 7.04 | 7.06 | 7.06 | - | 2,255 |
| Jun 11, 2026 | 7.26 | 7.26 | 6.86 | 7.06 | 7.06 | -2.08% | 6,914 |
| Jun 10, 2026 | 7.32 | 7.34 | 7.20 | 7.34 | 7.21 | - | 3,553 |
| Jun 9, 2026 | 7.36 | 7.36 | 7.20 | 7.34 | 7.21 | 1.94% | 1,092 |
| Jun 8, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.07 | -0.28% | 416 |
| Jun 5, 2026 | 7.26 | 7.28 | 7.20 | 7.22 | 7.09 | 3.14% | 4,781 |
| Jun 4, 2026 | 7.26 | 7.26 | 7.00 | 7.00 | 6.88 | -3.31% | 5,133 |
| Jun 3, 2026 | 7.28 | 7.28 | 7.02 | 7.24 | 7.11 | 2.55% | 721 |
| Jun 2, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | 6.93 | 1.15% | 2,129 |
| Jun 1, 2026 | 7.28 | 7.30 | 6.98 | 6.98 | 6.86 | -6.43% | 14,214 |
| May 29, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.33 | - | 5,261 |
| May 28, 2026 | 7.08 | 7.46 | 7.08 | 7.46 | 7.33 | 5.97% | 9,501 |
| May 27, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 6.92 | -0.85% | 12,322 |
| May 26, 2026 | 7.08 | 7.10 | 7.04 | 7.10 | 6.97 | 1.43% | 1,170 |
| May 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 2.04% | 2,650 |
| May 22, 2026 | 6.76 | 6.86 | 6.76 | 6.86 | 6.74 | 2.39% | 1,510 |
| May 21, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.58 | -2.05% | 13,550 |
| May 20, 2026 | 6.62 | 6.84 | 6.62 | 6.84 | 6.72 | - | 47 |
| May 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 2.40% | 2 |
| May 18, 2026 | 6.82 | 6.82 | 6.68 | 6.68 | 6.56 | -1.18% | 8,035 |
| May 15, 2026 | 6.88 | 7.00 | 6.76 | 6.76 | 6.64 | -1.74% | 15,164 |
| May 13, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.76 | - | 4,979 |
| May 12, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | -1.43% | 55 |
| May 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | - | 1,074 |
| May 8, 2026 | 6.90 | 6.98 | 6.76 | 6.98 | 6.86 | -0.57% | 4,349 |
| May 7, 2026 | 7.02 | 7.04 | 7.02 | 7.02 | 6.90 | 0.29% | 16,203 |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 1.45% | 60 |
| May 5, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.78 | -1.43% | 23 |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | - | 2,202 |
| Apr 30, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 6.88 | 2.04% | 3,789 |