Terranor Group AB (publ) (STO:TERNOR)
Sweden
· Delayed Price · Currency is SEK 27.80
-0.05 (-0.18%)
At close: Dec 5, 2025
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.50 | 28.00 | 27.00 | 27.80 | 27.80 | -0.18% | 8,588 |
| Dec 4, 2025 | 28.20 | 28.20 | 27.85 | 27.85 | 27.85 | -3.47% | 1,846 |
| Dec 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.85% | 51 |
| Dec 2, 2025 | 26.65 | 28.85 | 26.65 | 28.05 | 28.05 | -2.09% | 4,300 |
| Dec 1, 2025 | 28.85 | 28.85 | 28.30 | 28.65 | 28.65 | 1.24% | 2,015 |
| Nov 28, 2025 | 28.85 | 28.85 | 28.30 | 28.30 | 28.30 | -1.57% | 3,885 |
| Nov 27, 2025 | 28.90 | 28.90 | 28.05 | 28.75 | 28.75 | -0.52% | 868 |
| Nov 26, 2025 | 29.00 | 29.00 | 27.85 | 28.90 | 28.90 | 2.48% | 4,428 |
| Nov 25, 2025 | 27.45 | 28.20 | 27.45 | 28.20 | 28.20 | 2.73% | 10,522 |
| Nov 24, 2025 | 26.00 | 27.95 | 26.00 | 27.45 | 27.45 | 5.58% | 34,590 |
| Nov 21, 2025 | 25.85 | 26.60 | 25.85 | 26.00 | 26.00 | -2.26% | 17,054 |
| Nov 20, 2025 | 25.90 | 27.00 | 25.90 | 26.60 | 26.60 | -1.48% | 13,153 |
| Nov 19, 2025 | 26.50 | 27.20 | 26.35 | 27.00 | 27.00 | -0.37% | 7,363 |
| Nov 18, 2025 | 26.90 | 27.10 | 26.60 | 27.10 | 27.10 | 0.18% | 30,801 |
| Nov 17, 2025 | 26.60 | 27.35 | 26.60 | 27.05 | 27.05 | 1.69% | 13,475 |
| Nov 14, 2025 | 26.95 | 27.00 | 26.15 | 26.60 | 26.60 | 1.92% | 9,261 |
| Nov 13, 2025 | 26.20 | 26.50 | 25.60 | 26.10 | 26.10 | 0.38% | 21,215 |
| Nov 12, 2025 | 27.15 | 27.30 | 26.00 | 26.00 | 26.00 | -4.24% | 37,082 |
| Nov 11, 2025 | 29.00 | 29.00 | 26.10 | 27.15 | 27.15 | -10.10% | 56,127 |
| Nov 10, 2025 | 29.90 | 31.00 | 29.90 | 30.20 | 30.20 | 1.34% | 16,828 |
| Nov 7, 2025 | 30.70 | 30.70 | 29.50 | 29.80 | 29.80 | -2.93% | 27,900 |
| Nov 6, 2025 | 29.45 | 31.00 | 29.45 | 30.70 | 30.70 | 0.99% | 8,820 |
| Nov 5, 2025 | 31.00 | 31.00 | 29.45 | 30.40 | 30.40 | -1.94% | 13,867 |
| Nov 4, 2025 | 31.00 | 31.65 | 30.55 | 31.00 | 31.00 | -1.59% | 27,944 |
| Nov 3, 2025 | 31.05 | 31.60 | 30.70 | 31.50 | 31.50 | 1.12% | 7,487 |
| Oct 31, 2025 | 31.00 | 31.65 | 30.90 | 31.15 | 31.15 | -1.74% | 866 |
| Oct 30, 2025 | 31.45 | 31.95 | 30.85 | 31.70 | 31.70 | 0.63% | 15,405 |
| Oct 29, 2025 | 30.95 | 32.35 | 30.90 | 31.50 | 31.50 | 1.78% | 14,879 |
| Oct 28, 2025 | 30.00 | 31.70 | 30.00 | 30.95 | 30.95 | 1.81% | 31,872 |
| Oct 27, 2025 | 30.95 | 30.95 | 30.30 | 30.40 | 30.40 | -1.46% | 8,039 |
| Oct 24, 2025 | 31.20 | 32.00 | 29.00 | 30.85 | 30.85 | 1.48% | 52,026 |
| Oct 23, 2025 | 30.10 | 30.90 | 29.90 | 30.40 | 30.40 | 0.83% | 3,393 |
| Oct 22, 2025 | 31.20 | 31.20 | 30.15 | 30.15 | 30.15 | -2.43% | 8,881 |
| Oct 21, 2025 | 31.00 | 31.00 | 29.50 | 30.90 | 30.90 | 1.31% | 6,640 |
| Oct 20, 2025 | 30.60 | 30.80 | 29.55 | 30.50 | 30.50 | -1.45% | 6,599 |
| Oct 17, 2025 | 31.40 | 31.40 | 30.50 | 30.95 | 30.95 | -2.06% | 17,625 |
| Oct 16, 2025 | 30.50 | 31.65 | 30.50 | 31.60 | 31.60 | 1.94% | 71,193 |
| Oct 15, 2025 | 31.05 | 31.50 | 30.40 | 31.00 | 31.00 | 0.16% | 11,547 |
| Oct 14, 2025 | 30.20 | 30.95 | 30.00 | 30.95 | 30.95 | 2.65% | 7,543 |
| Oct 13, 2025 | 30.70 | 31.00 | 29.80 | 30.15 | 30.15 | -1.79% | 20,075 |
| Oct 10, 2025 | 30.60 | 30.95 | 30.00 | 30.70 | 30.70 | 1.99% | 72,537 |
| Oct 9, 2025 | 30.80 | 32.65 | 29.90 | 30.10 | 30.10 | -2.27% | 58,905 |
| Oct 8, 2025 | 32.20 | 32.20 | 30.60 | 30.80 | 30.80 | -4.94% | 92,451 |
| Oct 7, 2025 | 32.80 | 33.00 | 31.35 | 32.40 | 32.40 | -1.22% | 15,135 |
| Oct 6, 2025 | 31.30 | 32.80 | 29.45 | 32.80 | 32.80 | 4.79% | 13,795 |
| Oct 3, 2025 | 31.55 | 32.40 | 30.05 | 31.30 | 31.30 | -0.63% | 26,336 |
| Oct 2, 2025 | 30.45 | 32.50 | 30.45 | 31.50 | 31.50 | 5.53% | 34,838 |
| Oct 1, 2025 | 29.30 | 30.50 | 28.50 | 29.85 | 29.85 | 1.88% | 30,228 |
| Sep 30, 2025 | 28.40 | 29.90 | 28.40 | 29.30 | 29.30 | 3.17% | 13,652 |
| Sep 29, 2025 | 28.70 | 28.70 | 27.55 | 28.40 | 28.40 | -0.70% | 5,568 |
| 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 |