Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 31.15
-0.55 (-1.74%)
At close: Oct 31, 2025
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.00 | 31.65 | 30.90 | 31.15 | 31.15 | -1.74% | 866 |
| Oct 30, 2025 | 31.45 | 31.95 | 30.85 | 31.70 | 31.70 | 0.63% | 15,405 |
| Oct 29, 2025 | 30.95 | 32.35 | 30.90 | 31.50 | 31.50 | 1.78% | 14,879 |
| Oct 28, 2025 | 30.00 | 31.70 | 30.00 | 30.95 | 30.95 | 1.81% | 31,872 |
| Oct 27, 2025 | 30.95 | 30.95 | 30.30 | 30.40 | 30.40 | -1.46% | 8,039 |
| Oct 24, 2025 | 31.20 | 32.00 | 29.00 | 30.85 | 30.85 | 1.48% | 52,026 |
| Oct 23, 2025 | 30.10 | 30.90 | 29.90 | 30.40 | 30.40 | 0.83% | 3,393 |
| Oct 22, 2025 | 31.20 | 31.20 | 30.15 | 30.15 | 30.15 | -2.43% | 8,881 |
| Oct 21, 2025 | 31.00 | 31.00 | 29.50 | 30.90 | 30.90 | 1.31% | 6,640 |
| Oct 20, 2025 | 30.60 | 30.80 | 29.55 | 30.50 | 30.50 | -1.45% | 6,599 |
| Oct 17, 2025 | 31.40 | 31.40 | 30.50 | 30.95 | 30.95 | -2.06% | 17,625 |
| Oct 16, 2025 | 30.50 | 31.65 | 30.50 | 31.60 | 31.60 | 1.94% | 71,193 |
| Oct 15, 2025 | 31.05 | 31.50 | 30.40 | 31.00 | 31.00 | 0.16% | 11,547 |
| Oct 14, 2025 | 30.20 | 30.95 | 30.00 | 30.95 | 30.95 | 2.65% | 7,543 |
| Oct 13, 2025 | 30.70 | 31.00 | 29.80 | 30.15 | 30.15 | -1.79% | 20,075 |
| Oct 10, 2025 | 30.60 | 30.95 | 30.00 | 30.70 | 30.70 | 1.99% | 72,537 |
| Oct 9, 2025 | 30.80 | 32.65 | 29.90 | 30.10 | 30.10 | -2.27% | 58,905 |
| Oct 8, 2025 | 32.20 | 32.20 | 30.60 | 30.80 | 30.80 | -4.94% | 92,451 |
| Oct 7, 2025 | 32.80 | 33.00 | 31.35 | 32.40 | 32.40 | -1.22% | 15,135 |
| Oct 6, 2025 | 31.30 | 32.80 | 29.45 | 32.80 | 32.80 | 4.79% | 13,795 |
| Oct 3, 2025 | 31.55 | 32.40 | 30.05 | 31.30 | 31.30 | -0.63% | 26,336 |
| Oct 2, 2025 | 30.45 | 32.50 | 30.45 | 31.50 | 31.50 | 5.53% | 34,838 |
| Oct 1, 2025 | 29.30 | 30.50 | 28.50 | 29.85 | 29.85 | 1.88% | 30,228 |
| Sep 30, 2025 | 28.40 | 29.90 | 28.40 | 29.30 | 29.30 | 3.17% | 13,652 |
| Sep 29, 2025 | 28.70 | 28.70 | 27.55 | 28.40 | 28.40 | -0.70% | 5,568 |
| Sep 26, 2025 | 29.70 | 29.75 | 28.60 | 28.60 | 28.60 | 0.35% | 18,344 |
| Sep 25, 2025 | 28.50 | 28.80 | 27.55 | 28.50 | 28.50 | 1.06% | 27,140 |
| Sep 24, 2025 | 28.45 | 28.45 | 28.20 | 28.20 | 28.20 | -0.70% | 6,537 |
| Sep 23, 2025 | 28.40 | 28.50 | 27.50 | 28.40 | 28.40 | -1.73% | 90,854 |
| Sep 22, 2025 | 29.00 | 29.30 | 28.40 | 28.90 | 28.90 | 1.76% | 35,091 |
| Sep 19, 2025 | 28.50 | 28.95 | 28.25 | 28.40 | 28.40 | -0.35% | 12,734 |
| Sep 18, 2025 | 28.85 | 28.95 | 28.40 | 28.50 | 28.50 | -0.35% | 15,946 |
| Sep 17, 2025 | 28.30 | 28.95 | 28.30 | 28.60 | 28.60 | -1.89% | 40,922 |
| Sep 16, 2025 | 28.15 | 29.15 | 28.05 | 29.15 | 29.15 | 3.55% | 11,884 |
| Sep 15, 2025 | 28.70 | 28.80 | 28.05 | 28.15 | 28.15 | -1.23% | 22,655 |
| Sep 12, 2025 | 28.00 | 28.50 | 27.00 | 28.50 | 28.50 | 1.79% | 18,838 |
| Sep 11, 2025 | 29.20 | 29.20 | 27.50 | 28.00 | 28.00 | -1.75% | 34,425 |
| Sep 10, 2025 | 28.35 | 29.80 | 28.35 | 28.50 | 28.50 | 0.53% | 38,834 |
| Sep 9, 2025 | 25.50 | 29.50 | 25.50 | 28.35 | 28.35 | 11.18% | 226,159 |
| Sep 8, 2025 | 25.25 | 25.50 | 23.60 | 25.50 | 25.50 | 6.25% | 46,528 |
| Sep 5, 2025 | 25.50 | 25.50 | 24.00 | 24.00 | 24.00 | -4.00% | 33,751 |
| Sep 4, 2025 | 23.70 | 25.25 | 23.70 | 25.00 | 25.00 | 5.49% | 81,237 |
| Sep 3, 2025 | 24.50 | 24.70 | 23.65 | 23.70 | 23.70 | -3.27% | 10,600 |
| Sep 2, 2025 | 24.95 | 24.95 | 24.00 | 24.50 | 24.50 | 1.45% | 20,268 |
| Sep 1, 2025 | 23.00 | 25.00 | 23.00 | 24.15 | 24.15 | 5.00% | 91,638 |
| Aug 29, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 25,028 |
| Aug 28, 2025 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 6.28% | 6,785 |
| Aug 27, 2025 | 20.60 | 21.00 | 20.50 | 20.70 | 20.70 | 0.98% | 20,940 |
| Aug 26, 2025 | 20.50 | 20.70 | 19.82 | 20.50 | 20.50 | 1.74% | 64,344 |
| Aug 25, 2025 | 20.40 | 20.50 | 20.05 | 20.15 | 20.15 | -1.23% | 18,251 |