Tellusgruppen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.94	6.94	6.70	6.70	6.70	-1.76%	12
Sep 21, 2026	6.80	6.82	6.70	6.82	6.82	1.79%	363
Sep 18, 2026	6.70	6.70	6.70	6.70	6.70	-	178
Sep 17, 2026	6.80	6.80	6.70	6.70	6.70	-	1,574
Sep 16, 2026	6.70	6.72	6.70	6.70	6.70	-0.30%	643
Sep 15, 2026	6.72	6.72	6.72	6.72	6.72	-3.17%	155
Sep 14, 2026	6.46	6.94	6.46	6.94	6.94	3.89%	9,253
Sep 11, 2026	6.68	6.78	6.68	6.68	6.68	-0.30%	7,878
Sep 10, 2026	6.70	6.70	6.46	6.70	6.70	3.08%	5,091
Sep 9, 2026	6.78	6.78	6.50	6.50	6.50	-2.40%	3,725
Sep 8, 2026	6.68	6.82	6.66	6.66	6.66	-3.48%	821
Sep 7, 2026	6.66	6.90	6.66	6.90	6.90	-	524
Sep 4, 2026	6.46	6.92	6.46	6.90	6.90	6.81%	31,933
Sep 3, 2026	6.46	6.46	6.46	6.46	6.46	-2.12%	1
Sep 2, 2026	6.46	6.60	6.46	6.60	6.60	-1.20%	719
Sep 1, 2026	6.68	6.68	6.68	6.68	6.68	-	2,396
Aug 31, 2026	6.68	6.68	6.68	6.68	6.68	-	206
Aug 28, 2026	6.64	6.68	6.64	6.68	6.68	0.30%	7,107
Aug 27, 2026	6.68	6.68	6.66	6.66	6.66	-0.30%	332
Aug 26, 2026	6.46	6.68	6.46	6.68	6.68	4.05%	2,002
Aug 25, 2026	6.44	6.44	6.26	6.42	6.42	-0.31%	3,598
Aug 24, 2026	6.44	6.44	6.44	6.44	6.44	-2.13%	272
Aug 20, 2026	6.58	6.58	6.58	6.58	6.58	-	7
Aug 19, 2026	6.58	6.58	6.58	6.58	6.58	0.61%	1
Aug 18, 2026	6.44	6.54	6.44	6.54	6.54	1.55%	27
Aug 17, 2026	6.44	6.44	6.44	6.44	6.44	-0.92%	1,657
Aug 13, 2026	6.38	6.68	6.38	6.50	6.50	4.50%	2,720
Aug 12, 2026	6.22	6.22	6.22	6.22	6.22	-3.42%	171
Aug 11, 2026	6.44	6.44	6.44	6.44	6.44	3.87%	9
Aug 10, 2026	6.20	6.20	6.20	6.20	6.20	-3.73%	1,000
Aug 7, 2026	6.44	6.44	6.44	6.44	6.44	-	156
Aug 6, 2026	6.44	6.44	6.44	6.44	6.44	0.31%	621
Aug 5, 2026	6.34	6.42	6.34	6.42	6.42	1.26%	969
Aug 4, 2026	6.34	6.34	6.34	6.34	6.34	-0.31%	828
Aug 3, 2026	6.36	6.36	6.36	6.36	6.36	-1.55%	2
Jul 31, 2026	6.42	6.46	6.42	6.46	6.46	1.25%	197
Jul 30, 2026	6.38	6.38	6.38	6.38	6.38	2.24%	195
Jul 29, 2026	6.22	6.24	6.22	6.24	6.24	2.97%	2,434
Jul 28, 2026	6.02	6.24	6.02	6.06	6.06	-1.94%	29,950
Jul 27, 2026	6.18	6.18	6.18	6.18	6.18	0.32%	3,441
Jul 24, 2026	6.00	6.16	6.00	6.16	6.16	2.67%	135
Jul 23, 2026	6.18	6.18	6.00	6.00	6.00	-2.91%	406
Jul 22, 2026	6.02	6.18	6.00	6.18	6.18	2.66%	4,747
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