Terranor Group AB (publ) (STO:TERNOR)
Sweden · Delayed Price · Currency is SEK 23.90
+0.60 (2.58%)
At close: May 11, 2026
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | 2.58% | 73,068 |
| May 8, 2026 | 24.30 | 24.30 | 23.00 | 23.30 | 23.30 | -2.10% | 43,342 |
| May 7, 2026 | 23.90 | 24.40 | 23.70 | 23.80 | 23.80 | -0.42% | 56,301 |
| May 6, 2026 | 24.30 | 24.30 | 23.10 | 23.90 | 23.90 | 1.27% | 127,150 |
| May 5, 2026 | 23.40 | 23.70 | 23.30 | 23.60 | 23.60 | -0.42% | 94,677 |
| May 4, 2026 | 23.90 | 24.30 | 23.40 | 23.70 | 23.70 | 1.28% | 37,180 |
| Apr 30, 2026 | 23.50 | 23.90 | 23.40 | 23.40 | 23.40 | - | 24,142 |
| Apr 29, 2026 | 23.70 | 23.70 | 23.00 | 23.40 | 23.40 | 1.30% | 29,387 |
| Apr 28, 2026 | 23.80 | 23.80 | 22.80 | 23.10 | 23.10 | 0.43% | 18,163 |
| Apr 27, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | -2.13% | 52,642 |
| Apr 24, 2026 | 23.60 | 23.60 | 23.00 | 23.50 | 23.50 | 0.43% | 64,837 |
| Apr 23, 2026 | 23.50 | 23.60 | 23.10 | 23.40 | 23.40 | 1.30% | 34,670 |
| Apr 22, 2026 | 23.00 | 23.10 | 22.60 | 23.10 | 23.10 | -0.86% | 68,741 |
| Apr 21, 2026 | 23.10 | 23.50 | 23.00 | 23.30 | 23.30 | 1.30% | 49,277 |
| Apr 20, 2026 | 23.20 | 23.90 | 23.00 | 23.00 | 23.00 | -0.43% | 122,901 |
| Apr 17, 2026 | 23.50 | 23.80 | 23.00 | 23.10 | 23.10 | 0.43% | 196,601 |
| Apr 16, 2026 | 23.40 | 23.90 | 23.00 | 23.00 | 23.00 | -1.29% | 216,398 |
| Apr 15, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | - | 21,510 |
| Apr 14, 2026 | 23.30 | 23.40 | 22.90 | 23.30 | 23.30 | - | 50,600 |
| Apr 13, 2026 | 22.60 | 23.40 | 22.50 | 23.30 | 23.30 | 2.64% | 76,387 |
| Apr 10, 2026 | 22.40 | 23.20 | 22.30 | 22.70 | 22.70 | 1.34% | 97,079 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 45,106 |
| Apr 8, 2026 | 22.50 | 23.60 | 22.00 | 22.60 | 22.60 | 3.67% | 193,828 |
| Apr 7, 2026 | 21.90 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 39,707 |
| Apr 2, 2026 | 21.95 | 21.95 | 21.70 | 21.70 | 21.70 | -0.69% | 11,579 |
| Apr 1, 2026 | 22.35 | 22.80 | 21.75 | 21.85 | 21.85 | -1.13% | 164,096 |
| Mar 31, 2026 | 22.15 | 22.20 | 21.60 | 22.10 | 22.10 | -0.45% | 82,863 |
| Mar 30, 2026 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 2.07% | 32,926 |
| Mar 27, 2026 | 23.65 | 23.65 | 21.55 | 21.75 | 21.75 | -3.33% | 123,189 |
| Mar 26, 2026 | 23.00 | 24.10 | 21.85 | 22.50 | 22.50 | -6.64% | 2,433,134 |
| Mar 25, 2026 | 23.50 | 24.40 | 23.50 | 24.10 | 24.10 | 2.55% | 68,454 |
| Mar 24, 2026 | 24.45 | 24.45 | 22.30 | 23.50 | 23.50 | - | 35,517 |
| Mar 23, 2026 | 22.50 | 24.20 | 22.05 | 23.50 | 23.50 | -2.89% | 15,140 |
| Mar 20, 2026 | 23.95 | 24.60 | 23.40 | 24.20 | 24.20 | 1.04% | 14,478 |
| Mar 19, 2026 | 24.90 | 24.90 | 23.85 | 23.95 | 23.95 | -1.24% | 14,238 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.25 | 24.25 | 24.25 | 0.62% | 12,372 |
| Mar 17, 2026 | 24.70 | 25.40 | 23.95 | 24.10 | 24.10 | -2.43% | 71,947 |
| Mar 16, 2026 | 26.15 | 26.15 | 24.70 | 24.70 | 24.70 | -3.89% | 33,703 |
| Mar 13, 2026 | 26.00 | 26.65 | 25.55 | 25.70 | 25.70 | -1.15% | 6,528 |
| Mar 12, 2026 | 25.60 | 26.45 | 25.60 | 26.00 | 26.00 | 1.56% | 3,775 |
| Mar 11, 2026 | 26.50 | 26.75 | 25.50 | 25.60 | 25.60 | -3.40% | 86,778 |
| Mar 10, 2026 | 26.00 | 27.45 | 26.00 | 26.50 | 26.50 | 2.71% | 43,608 |
| Mar 9, 2026 | 25.20 | 26.20 | 25.20 | 25.80 | 25.80 | 0.19% | 17,753 |
| Mar 6, 2026 | 26.25 | 26.25 | 25.20 | 25.75 | 25.75 | 1.98% | 10,280 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.20 | 25.25 | 25.25 | -1.94% | 24,715 |
| Mar 4, 2026 | 26.45 | 26.45 | 25.30 | 25.75 | 25.75 | 1.78% | 9,879 |
| Mar 3, 2026 | 27.20 | 27.20 | 24.40 | 25.30 | 25.30 | -0.78% | 68,579 |
| Mar 2, 2026 | 27.25 | 27.25 | 25.40 | 25.50 | 25.50 | -5.56% | 50,629 |
| Feb 27, 2026 | 27.10 | 27.95 | 27.00 | 27.00 | 27.00 | - | 2,029 |
| Feb 26, 2026 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | - | 31,502 |