Terranet AB (STO:TERRNT.B)
Sweden · Delayed Price · Currency is SEK 0.1314
-0.0026 (-1.94%)
At close: May 19, 2026
Terranet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -1.94% | 29,405,390 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 40,519,830 |
| May 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 9.24% | 38,997,300 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.97% | 15,532,910 |
| May 12, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.97% | 36,243,040 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.79% | 27,244,840 |
| May 8, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.82% | 42,128,560 |
| May 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.45% | 103,193,600 |
| May 6, 2026 | 0.13 | 0.14 | 0.10 | 0.11 | 0.11 | -16.16% | 92,580,070 |
| May 5, 2026 | 0.19 | 0.20 | 0.12 | 0.13 | 0.13 | -30.21% | 203,355,200 |
| May 4, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 44.62% | 207,368,000 |
| Apr 30, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 26.95% | 65,588,480 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -3.40% | 46,383,640 |
| Apr 28, 2026 | 0.10 | 0.13 | 0.09 | 0.11 | 0.11 | 12.17% | 118,350,500 |
| Apr 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 18.13% | 55,203,690 |
| Apr 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.09% | 13,044,270 |
| Apr 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.52% | 17,808,060 |
| Apr 22, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 16.64% | 25,811,210 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.00% | 7,756,585 |
| Apr 20, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 11.62% | 11,758,610 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.79% | 2,866,007 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 4,878,264 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.77% | 4,641,995 |
| Apr 14, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.72% | 10,601,590 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.63% | 5,255,189 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.98% | 690,779 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.15% | 1,000,768 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.00% | 5,414,096 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.59% | 3,440,235 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.64% | 1,993,050 |
| Apr 1, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.57% | 5,581,489 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.45% | 4,838,339 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 1,554,959 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.91% | 4,514,064 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.63% | 1,960,775 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.26% | 3,215,426 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.65% | 1,655,459 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.33% | 5,372,404 |
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.47% | 6,772,075 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.29% | 1,944,598 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.24% | 2,692,865 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.26% | 2,910,725 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.31% | 2,023,554 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.28% | 3,115,740 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.44% | 2,308,570 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.31% | 3,617,986 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 2,310,651 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.14% | 2,999,201 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.51% | 2,180,137 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.16% | 3,545,201 |