Terranor Group AB (publ) (STO:TERNOR)
Sweden
· Delayed Price · Currency is SEK 28.20
-0.20 (-0.70%)
At close: Sep 24, 2025
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.70 | 29.75 | 28.60 | 28.60 | 28.60 | 0.35% | 18,344 |
| Sep 25, 2025 | 28.50 | 28.80 | 27.55 | 28.50 | 28.50 | 1.06% | 27,140 |
| Sep 24, 2025 | 28.45 | 28.45 | 28.20 | 28.20 | 28.20 | -0.70% | 6,537 |
| Sep 23, 2025 | 28.40 | 28.50 | 27.50 | 28.40 | 28.40 | -1.73% | 90,854 |
| Sep 22, 2025 | 29.00 | 29.30 | 28.40 | 28.90 | 28.90 | 1.76% | 35,091 |
| Sep 19, 2025 | 28.50 | 28.95 | 28.25 | 28.40 | 28.40 | -0.35% | 12,734 |
| Sep 18, 2025 | 28.85 | 28.95 | 28.40 | 28.50 | 28.50 | -0.35% | 15,946 |
| Sep 17, 2025 | 28.30 | 28.95 | 28.30 | 28.60 | 28.60 | -1.89% | 40,922 |
| Sep 16, 2025 | 28.15 | 29.15 | 28.05 | 29.15 | 29.15 | 3.55% | 11,884 |
| Sep 15, 2025 | 28.70 | 28.80 | 28.05 | 28.15 | 28.15 | -1.23% | 22,655 |
| Sep 12, 2025 | 28.00 | 28.50 | 27.00 | 28.50 | 28.50 | 1.79% | 18,838 |
| Sep 11, 2025 | 29.20 | 29.20 | 27.50 | 28.00 | 28.00 | -1.75% | 34,425 |
| Sep 10, 2025 | 28.35 | 29.80 | 28.35 | 28.50 | 28.50 | 0.53% | 38,834 |
| Sep 9, 2025 | 25.50 | 29.50 | 25.50 | 28.35 | 28.35 | 11.18% | 226,159 |
| Sep 8, 2025 | 25.25 | 25.50 | 23.60 | 25.50 | 25.50 | 6.25% | 46,528 |
| Sep 5, 2025 | 25.50 | 25.50 | 24.00 | 24.00 | 24.00 | -4.00% | 33,751 |
| Sep 4, 2025 | 23.70 | 25.25 | 23.70 | 25.00 | 25.00 | 5.49% | 81,237 |
| Sep 3, 2025 | 24.50 | 24.70 | 23.65 | 23.70 | 23.70 | -3.27% | 10,600 |
| Sep 2, 2025 | 24.95 | 24.95 | 24.00 | 24.50 | 24.50 | 1.45% | 20,268 |
| Sep 1, 2025 | 23.00 | 25.00 | 23.00 | 24.15 | 24.15 | 5.00% | 91,638 |
| Aug 29, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 25,028 |
| Aug 28, 2025 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 6.28% | 6,785 |
| Aug 27, 2025 | 20.60 | 21.00 | 20.50 | 20.70 | 20.70 | 0.98% | 20,940 |
| Aug 26, 2025 | 20.50 | 20.70 | 19.82 | 20.50 | 20.50 | 1.74% | 64,344 |
| Aug 25, 2025 | 20.40 | 20.50 | 20.05 | 20.15 | 20.15 | -1.23% | 18,251 |
| Aug 22, 2025 | 19.98 | 20.65 | 19.98 | 20.40 | 20.40 | 2.00% | 11,996 |
| Aug 21, 2025 | 20.50 | 20.65 | 20.00 | 20.00 | 20.00 | -1.48% | 135,948 |
| Aug 20, 2025 | 20.95 | 20.95 | 20.00 | 20.30 | 20.30 | 2.01% | 27,104 |
| Aug 19, 2025 | 20.20 | 20.30 | 19.82 | 19.90 | 19.90 | -0.50% | 53,424 |
| Aug 18, 2025 | 20.40 | 21.00 | 20.00 | 20.00 | 20.00 | -0.99% | 21,004 |
| Aug 15, 2025 | 19.82 | 20.45 | 19.82 | 20.20 | 20.20 | 0.50% | 9,326 |
| Aug 14, 2025 | 20.00 | 20.70 | 19.80 | 20.10 | 20.10 | 0.60% | 33,429 |
| Aug 13, 2025 | 20.10 | 20.80 | 19.50 | 19.98 | 19.98 | -0.10% | 139,528 |
| Aug 12, 2025 | 19.50 | 20.40 | 19.50 | 20.00 | 20.00 | -2.44% | 6,734 |
| Aug 11, 2025 | 19.40 | 20.50 | 19.10 | 20.50 | 20.50 | 4.59% | 18,116 |
| Aug 8, 2025 | 19.95 | 19.95 | 19.40 | 19.60 | 19.60 | -1.51% | 3,262 |
| Aug 7, 2025 | 19.25 | 20.80 | 18.85 | 19.90 | 19.90 | 3.65% | 9,439 |
| Aug 6, 2025 | 19.00 | 19.44 | 19.00 | 19.20 | 19.20 | 1.05% | 4,561 |
| Aug 5, 2025 | 19.60 | 19.60 | 18.81 | 19.00 | 19.00 | -3.05% | 199,663 |
| Aug 4, 2025 | 19.40 | 19.60 | 19.00 | 19.60 | 19.60 | 4.36% | 59,777 |
| Aug 1, 2025 | 19.61 | 19.61 | 18.76 | 18.78 | 18.78 | -1.19% | 20,253 |
| Jul 31, 2025 | 20.02 | 20.02 | 19.00 | 19.01 | 19.01 | -4.97% | 3,548 |
| Jul 30, 2025 | 19.58 | 20.00 | 19.02 | 20.00 | 20.00 | 0.60% | 52,453 |
| Jul 29, 2025 | 19.83 | 20.00 | 19.78 | 19.88 | 19.88 | 0.26% | 4,517 |
| Jul 28, 2025 | 19.90 | 19.95 | 19.62 | 19.83 | 19.83 | 1.37% | 2,000 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.48 | 19.56 | 19.56 | -2.20% | 9,448 |
| Jul 24, 2025 | 20.12 | 20.12 | 20.00 | 20.00 | 20.00 | -0.60% | 2,958 |
| Jul 23, 2025 | 19.92 | 20.25 | 19.92 | 20.12 | 20.12 | 0.93% | 14,289 |
| Jul 22, 2025 | 19.90 | 20.00 | 19.90 | 19.93 | 19.93 | 1.19% | 40,265 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.00 | 19.70 | 19.70 | -1.50% | 2,810 |