Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.26
+0.02 (0.32%)
Oct 14, 2026, 11:06 AM CET
Tellusgruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 0.32% | 2,666 |
| Oct 12, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.32% | 13 |
| Oct 9, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 800 |
| Oct 8, 2026 | 6.26 | 6.26 | 6.12 | 6.26 | 6.26 | -3.69% | 2,863 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -2.99% | 3,137 |
| Oct 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2,000 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.74% | 80 |
| Oct 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 3 |
| Sep 30, 2026 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 3.88% | 1,218 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 423 |
| 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 |