Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 32.80
-0.60 (-1.80%)
At close: Jun 23, 2026
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 32.80 | 32.80 | 31.60 | 32.00 | 32.00 | -2.44% | 36,320 |
| Jun 23, 2026 | 33.40 | 33.40 | 32.00 | 32.80 | 32.80 | -1.80% | 62,710 |
| Jun 22, 2026 | 33.20 | 34.20 | 32.80 | 33.40 | 33.40 | 0.91% | 96,416 |
| Jun 18, 2026 | 32.80 | 35.00 | 32.10 | 33.10 | 33.10 | 1.53% | 197,237 |
| Jun 17, 2026 | 31.80 | 32.80 | 31.80 | 32.60 | 32.60 | 3.82% | 353,852 |
| Jun 16, 2026 | 32.20 | 32.20 | 30.90 | 31.40 | 31.40 | -1.88% | 238,338 |
| Jun 15, 2026 | 31.90 | 32.20 | 31.80 | 32.00 | 32.00 | 0.31% | 31,541 |
| Jun 12, 2026 | 32.40 | 32.70 | 31.90 | 31.90 | 31.90 | 0.31% | 89,933 |
| Jun 11, 2026 | 30.50 | 32.50 | 30.50 | 31.80 | 31.80 | 4.26% | 258,896 |
| Jun 10, 2026 | 30.50 | 31.50 | 30.40 | 30.50 | 30.50 | - | 103,227 |
| Jun 9, 2026 | 31.00 | 31.40 | 30.50 | 30.50 | 30.50 | -2.87% | 285,488 |
| Jun 8, 2026 | 31.30 | 31.70 | 29.40 | 31.40 | 31.40 | 0.64% | 40,366 |
| Jun 5, 2026 | 30.00 | 31.90 | 30.00 | 31.20 | 31.20 | 4.00% | 75,023 |
| Jun 4, 2026 | 31.00 | 31.20 | 29.60 | 30.00 | 30.00 | -3.23% | 77,406 |
| Jun 3, 2026 | 31.00 | 31.70 | 30.50 | 31.00 | 31.00 | - | 68,500 |
| Jun 2, 2026 | 32.30 | 33.40 | 30.90 | 31.00 | 31.00 | -3.73% | 203,877 |
| Jun 1, 2026 | 30.50 | 32.70 | 30.30 | 32.20 | 32.20 | 5.57% | 233,789 |
| May 29, 2026 | 31.10 | 31.10 | 30.40 | 30.50 | 30.50 | -1.61% | 129,869 |
| May 28, 2026 | 31.00 | 31.50 | 30.30 | 31.00 | 31.00 | 1.64% | 203,107 |
| May 27, 2026 | 28.90 | 30.90 | 28.00 | 30.50 | 30.50 | 7.02% | 388,209 |
| May 26, 2026 | 26.40 | 28.90 | 26.20 | 28.50 | 28.50 | 10.04% | 520,844 |
| May 25, 2026 | 26.30 | 27.90 | 26.30 | 27.40 | 25.90 | 4.18% | 133,885 |
| May 22, 2026 | 27.60 | 27.60 | 25.70 | 26.30 | 24.86 | -4.36% | 738,464 |
| May 21, 2026 | 25.40 | 28.60 | 24.90 | 27.50 | 25.99 | 10.44% | 10,195,430 |
| May 20, 2026 | 25.10 | 25.30 | 24.30 | 24.90 | 23.54 | 2.47% | 17,553 |
| May 19, 2026 | 23.80 | 25.20 | 23.50 | 24.30 | 22.97 | 2.97% | 120,439 |
| May 18, 2026 | 23.40 | 24.20 | 23.30 | 23.60 | 22.31 | 0.85% | 31,111 |
| May 15, 2026 | 24.00 | 24.10 | 23.30 | 23.40 | 22.12 | -2.50% | 25,354 |
| May 13, 2026 | 24.50 | 24.50 | 23.40 | 24.00 | 22.69 | 0.42% | 68,626 |
| May 12, 2026 | 25.20 | 26.30 | 23.40 | 23.90 | 22.59 | - | 243,394 |
| May 11, 2026 | 23.90 | 24.00 | 23.40 | 23.90 | 22.59 | 2.58% | 73,068 |
| May 8, 2026 | 24.30 | 24.30 | 23.00 | 23.30 | 22.02 | -2.10% | 43,342 |
| May 7, 2026 | 23.90 | 24.40 | 23.70 | 23.80 | 22.50 | -0.42% | 56,301 |
| May 6, 2026 | 24.30 | 24.30 | 23.10 | 23.90 | 22.59 | 1.27% | 127,150 |
| May 5, 2026 | 23.40 | 23.70 | 23.30 | 23.60 | 22.31 | -0.42% | 94,677 |
| May 4, 2026 | 23.90 | 24.30 | 23.40 | 23.70 | 22.40 | 1.28% | 37,180 |
| Apr 30, 2026 | 23.50 | 23.90 | 23.40 | 23.40 | 22.12 | - | 24,142 |
| Apr 29, 2026 | 23.70 | 23.70 | 23.00 | 23.40 | 22.12 | 1.30% | 29,387 |
| Apr 28, 2026 | 23.80 | 23.80 | 22.80 | 23.10 | 21.84 | 0.43% | 18,163 |
| Apr 27, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 21.74 | -2.13% | 52,642 |
| Apr 24, 2026 | 23.60 | 23.60 | 23.00 | 23.50 | 22.21 | 0.43% | 64,837 |
| Apr 23, 2026 | 23.50 | 23.60 | 23.10 | 23.40 | 22.12 | 1.30% | 34,670 |
| Apr 22, 2026 | 23.00 | 23.10 | 22.60 | 23.10 | 21.84 | -0.86% | 68,741 |
| Apr 21, 2026 | 23.10 | 23.50 | 23.00 | 23.30 | 22.02 | 1.30% | 49,277 |
| Apr 20, 2026 | 23.20 | 23.90 | 23.00 | 23.00 | 21.74 | -0.43% | 122,901 |
| Apr 17, 2026 | 23.50 | 23.80 | 23.00 | 23.10 | 21.84 | 0.43% | 196,601 |
| Apr 16, 2026 | 23.40 | 23.90 | 23.00 | 23.00 | 21.74 | -1.29% | 216,398 |
| Apr 15, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 22.02 | - | 21,510 |
| Apr 14, 2026 | 23.30 | 23.40 | 22.90 | 23.30 | 22.02 | - | 50,600 |
| Apr 13, 2026 | 22.60 | 23.40 | 22.50 | 23.30 | 22.02 | 2.64% | 76,387 |