Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 38.60
-0.90 (-2.28%)
At close: Sep 1, 2026
Terranor Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 39.50 | 40.90 | 38.60 | 38.60 | 38.60 | -2.28% | 139,277 |
| Aug 31, 2026 | 41.10 | 41.20 | 39.00 | 39.50 | 39.50 | -4.36% | 225,533 |
| Aug 28, 2026 | 43.10 | 43.70 | 40.00 | 41.30 | 41.30 | -3.28% | 152,486 |
| Aug 27, 2026 | 41.10 | 42.80 | 40.40 | 42.70 | 42.70 | 5.69% | 164,989 |
| Aug 26, 2026 | 40.00 | 41.20 | 38.90 | 40.40 | 40.40 | 1.00% | 301,227 |
| Aug 25, 2026 | 40.00 | 41.80 | 36.00 | 40.00 | 40.00 | 2.56% | 875,010 |
| Aug 24, 2026 | 38.10 | 39.20 | 37.60 | 39.00 | 39.00 | 3.17% | 131,515 |
| Aug 21, 2026 | 37.90 | 38.50 | 37.70 | 37.80 | 37.80 | - | 143,481 |
| Aug 20, 2026 | 38.40 | 38.50 | 37.70 | 37.80 | 37.80 | -1.56% | 49,793 |
| Aug 19, 2026 | 37.70 | 38.50 | 37.20 | 38.40 | 38.40 | 1.32% | 33,169 |
| Aug 18, 2026 | 37.80 | 38.50 | 37.70 | 37.90 | 37.90 | -1.04% | 28,585 |
| Aug 17, 2026 | 39.20 | 39.30 | 37.70 | 38.30 | 38.30 | -1.29% | 30,224 |
| Aug 14, 2026 | 39.10 | 39.80 | 38.80 | 38.80 | 38.80 | -0.77% | 45,466 |
| Aug 13, 2026 | 39.00 | 39.20 | 38.50 | 39.10 | 39.10 | 0.51% | 46,665 |
| Aug 12, 2026 | 38.40 | 39.40 | 38.40 | 38.90 | 38.90 | 1.30% | 77,549 |
| Aug 11, 2026 | 37.00 | 38.90 | 37.00 | 38.40 | 38.40 | 3.23% | 73,079 |
| Aug 10, 2026 | 36.50 | 38.50 | 36.50 | 37.20 | 37.20 | 1.92% | 137,332 |
| Aug 7, 2026 | 36.50 | 36.90 | 36.20 | 36.50 | 36.50 | 0.27% | 27,704 |
| Aug 6, 2026 | 36.30 | 36.50 | 36.20 | 36.40 | 36.40 | - | 25,985 |
| Aug 5, 2026 | 36.90 | 36.90 | 36.10 | 36.40 | 36.40 | - | 34,430 |
| Aug 4, 2026 | 35.90 | 36.60 | 35.50 | 36.40 | 36.40 | 1.39% | 91,685 |
| Aug 3, 2026 | 36.20 | 36.20 | 35.00 | 35.90 | 35.90 | -0.83% | 18,854 |
| Jul 31, 2026 | 35.60 | 36.80 | 35.60 | 36.20 | 36.20 | 1.69% | 24,521 |
| Jul 30, 2026 | 35.00 | 36.00 | 34.70 | 35.60 | 35.60 | 0.56% | 28,381 |
| Jul 29, 2026 | 35.70 | 35.70 | 34.50 | 35.40 | 35.40 | -0.28% | 35,387 |
| Jul 28, 2026 | 36.20 | 36.20 | 35.00 | 35.50 | 35.50 | - | 32,638 |
| Jul 27, 2026 | 35.10 | 36.00 | 35.00 | 35.50 | 35.50 | -0.56% | 30,130 |
| Jul 24, 2026 | 36.30 | 36.60 | 35.60 | 35.70 | 35.70 | -1.38% | 9,983 |
| Jul 23, 2026 | 36.40 | 36.40 | 35.20 | 36.20 | 36.20 | -0.55% | 25,356 |
| Jul 22, 2026 | 35.90 | 36.50 | 34.80 | 36.40 | 36.40 | 3.12% | 36,782 |
| Jul 21, 2026 | 35.40 | 36.00 | 35.20 | 35.30 | 35.30 | - | 10,500 |
| Jul 20, 2026 | 35.80 | 36.60 | 34.80 | 35.30 | 35.30 | - | 36,990 |
| Jul 17, 2026 | 36.00 | 36.70 | 35.10 | 35.30 | 35.30 | -1.94% | 48,457 |
| Jul 16, 2026 | 36.00 | 36.00 | 35.30 | 36.00 | 36.00 | 0.56% | 32,349 |
| Jul 15, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 3.47% | 31,396 |
| Jul 14, 2026 | 35.90 | 36.00 | 34.50 | 34.60 | 34.60 | -2.54% | 47,285 |
| Jul 13, 2026 | 36.20 | 36.20 | 35.00 | 35.50 | 35.50 | -0.84% | 34,627 |
| Jul 10, 2026 | 36.40 | 36.50 | 35.60 | 35.80 | 35.80 | -0.28% | 18,665 |
| Jul 9, 2026 | 35.50 | 36.50 | 35.20 | 35.90 | 35.90 | 0.56% | 50,856 |
| Jul 8, 2026 | 36.70 | 36.70 | 35.30 | 35.70 | 35.70 | -2.72% | 30,831 |
| Jul 7, 2026 | 36.90 | 37.00 | 36.30 | 36.70 | 36.70 | -0.54% | 50,069 |
| Jul 6, 2026 | 37.00 | 37.00 | 36.10 | 36.90 | 36.90 | -0.27% | 78,111 |
| Jul 3, 2026 | 36.80 | 37.30 | 35.30 | 37.00 | 37.00 | 0.54% | 105,794 |
| Jul 2, 2026 | 35.50 | 36.80 | 35.00 | 36.80 | 36.80 | 3.66% | 107,660 |
| Jul 1, 2026 | 34.50 | 35.50 | 33.80 | 35.50 | 35.50 | 2.90% | 67,768 |
| Jun 30, 2026 | 34.00 | 34.70 | 33.80 | 34.50 | 34.50 | 2.68% | 214,322 |
| Jun 29, 2026 | 33.00 | 33.70 | 33.00 | 33.60 | 33.60 | 3.07% | 75,501 |
| Jun 26, 2026 | 33.00 | 33.70 | 32.00 | 32.60 | 32.60 | -1.51% | 136,951 |
| Jun 25, 2026 | 32.00 | 33.20 | 31.90 | 33.10 | 33.10 | 3.44% | 94,087 |
| Jun 24, 2026 | 32.80 | 32.80 | 31.60 | 32.00 | 32.00 | -2.44% | 36,320 |