Tellusgruppen AB (publ) (STO:TELLUS)
Sweden · Delayed Price · Currency is SEK 6.50
+0.28 (4.50%)
Aug 13, 2026, 3:36 PM CET
Tellusgruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |