Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 31.00
-1.20 (-3.73%)
At close: Jun 2, 2026
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 22.40 | 23.20 | 22.30 | 22.70 | 21.46 | 1.34% | 97,079 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 21.17 | -0.88% | 45,106 |
| Apr 8, 2026 | 22.50 | 23.60 | 22.00 | 22.60 | 21.36 | 3.67% | 193,828 |
| Apr 7, 2026 | 21.90 | 22.10 | 21.70 | 21.80 | 20.61 | 0.46% | 39,707 |
| Apr 2, 2026 | 21.95 | 21.95 | 21.70 | 21.70 | 20.51 | -0.69% | 11,579 |
| Apr 1, 2026 | 22.35 | 22.80 | 21.75 | 21.85 | 20.65 | -1.13% | 164,096 |
| Mar 31, 2026 | 22.15 | 22.20 | 21.60 | 22.10 | 20.89 | -0.45% | 82,863 |
| Mar 30, 2026 | 21.30 | 22.20 | 21.30 | 22.20 | 20.98 | 2.07% | 32,926 |
| Mar 27, 2026 | 23.65 | 23.65 | 21.55 | 21.75 | 20.56 | -3.33% | 123,189 |
| Mar 26, 2026 | 23.00 | 24.10 | 21.85 | 22.50 | 21.27 | -6.64% | 2,433,134 |
| Mar 25, 2026 | 23.50 | 24.40 | 23.50 | 24.10 | 22.78 | 2.55% | 68,454 |
| Mar 24, 2026 | 24.45 | 24.45 | 22.30 | 23.50 | 22.21 | - | 35,517 |
| Mar 23, 2026 | 22.50 | 24.20 | 22.05 | 23.50 | 22.21 | -2.89% | 15,140 |
| Mar 20, 2026 | 23.95 | 24.60 | 23.40 | 24.20 | 22.88 | 1.04% | 14,478 |
| Mar 19, 2026 | 24.90 | 24.90 | 23.85 | 23.95 | 22.64 | -1.24% | 14,238 |