Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 38.40
+1.20 (3.23%)
At close: Aug 11, 2026
Terranor Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |