Terranor Group AB (publ) (STO:TERNOR)
Sweden
· Delayed Price · Currency is SEK 23.10
+0.10 (0.43%)
At close: Apr 28, 2026
Terranor Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 28.00 | 28.00 | 26.55 | 27.00 | 27.00 | 0.19% | 18,942 |
| Feb 24, 2026 | 26.05 | 27.55 | 26.00 | 26.95 | 26.95 | -1.28% | 19,140 |
| Feb 23, 2026 | 26.80 | 28.40 | 26.50 | 27.30 | 27.30 | 1.87% | 6,193 |
| Feb 20, 2026 | 27.50 | 28.00 | 26.70 | 26.80 | 26.80 | -4.29% | 54,952 |
| Feb 19, 2026 | 27.70 | 28.90 | 27.60 | 28.00 | 28.00 | 1.08% | 10,087 |
| Feb 18, 2026 | 27.50 | 29.00 | 27.50 | 27.70 | 27.70 | -0.89% | 43,685 |
| Feb 17, 2026 | 29.20 | 30.50 | 27.85 | 27.95 | 27.95 | -1.76% | 92,237 |
| Feb 16, 2026 | 29.00 | 31.10 | 27.10 | 28.45 | 28.45 | -1.90% | 19,804 |
| Feb 13, 2026 | 28.50 | 29.00 | 27.85 | 29.00 | 29.00 | 3.39% | 11,791 |
| Feb 12, 2026 | 29.00 | 29.25 | 27.50 | 28.05 | 28.05 | -3.28% | 14,778 |
| Feb 11, 2026 | 28.40 | 29.00 | 28.30 | 29.00 | 29.00 | - | 17,311 |
| Feb 10, 2026 | 28.70 | 29.30 | 28.20 | 29.00 | 29.00 | 0.35% | 34,692 |
| Feb 9, 2026 | 29.00 | 29.35 | 28.55 | 28.90 | 28.90 | 0.35% | 29,460 |
| Feb 6, 2026 | 28.00 | 29.80 | 28.00 | 28.80 | 28.80 | 0.88% | 36,849 |
| Feb 5, 2026 | 29.20 | 29.60 | 28.50 | 28.55 | 28.55 | -3.38% | 17,096 |
| Feb 4, 2026 | 30.50 | 31.95 | 29.50 | 29.55 | 29.55 | -0.17% | 86,047 |
| Feb 3, 2026 | 30.50 | 30.50 | 29.20 | 29.60 | 29.60 | -0.67% | 24,879 |
| Feb 2, 2026 | 29.90 | 31.95 | 29.35 | 29.80 | 29.80 | -0.50% | 81,176 |
| Jan 30, 2026 | 29.00 | 29.95 | 28.30 | 29.95 | 29.95 | 3.28% | 90,607 |
| Jan 29, 2026 | 28.20 | 29.00 | 28.10 | 29.00 | 29.00 | 2.84% | 146,494 |
| Jan 28, 2026 | 28.20 | 28.20 | 28.05 | 28.20 | 28.20 | 0.18% | 237,635 |
| Jan 27, 2026 | 28.90 | 28.90 | 27.65 | 28.15 | 28.15 | -0.88% | 32,937 |
| Jan 26, 2026 | 28.45 | 28.50 | 28.15 | 28.40 | 28.40 | 0.71% | 45,505 |
| Jan 23, 2026 | 28.50 | 28.50 | 27.90 | 28.20 | 28.20 | -0.88% | 27,116 |
| Jan 22, 2026 | 28.45 | 28.50 | 28.00 | 28.45 | 28.45 | 1.43% | 24,280 |
| Jan 21, 2026 | 28.00 | 28.05 | 27.50 | 28.05 | 28.05 | 0.18% | 12,259 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.55 | 28.00 | 28.00 | -0.36% | 18,943 |
| Jan 19, 2026 | 28.75 | 28.75 | 28.10 | 28.10 | 28.10 | -0.35% | 33,820 |
| Jan 16, 2026 | 28.25 | 28.45 | 27.80 | 28.20 | 28.20 | -0.18% | 62,186 |
| Jan 15, 2026 | 28.40 | 28.70 | 28.10 | 28.25 | 28.25 | -0.18% | 17,129 |
| Jan 14, 2026 | 28.45 | 28.45 | 27.85 | 28.30 | 28.30 | - | 11,397 |
| Jan 13, 2026 | 28.30 | 28.90 | 28.25 | 28.30 | 28.30 | -0.88% | 51,021 |
| Jan 12, 2026 | 29.45 | 29.45 | 28.30 | 28.55 | 28.55 | -0.52% | 24,998 |
| Jan 9, 2026 | 28.90 | 29.00 | 28.45 | 28.70 | 28.70 | -0.86% | 27,953 |
| Jan 8, 2026 | 28.55 | 28.95 | 28.25 | 28.95 | 28.95 | 1.22% | 58,563 |
| Jan 7, 2026 | 28.40 | 28.95 | 28.15 | 28.60 | 28.60 | 1.96% | 74,793 |
| Jan 5, 2026 | 28.10 | 28.70 | 27.60 | 28.05 | 28.05 | -0.53% | 65,320 |
| Jan 2, 2026 | 28.40 | 28.85 | 28.20 | 28.20 | 28.20 | -0.70% | 50,843 |
| Dec 30, 2025 | 28.00 | 28.65 | 27.80 | 28.40 | 28.40 | 1.43% | 47,054 |
| Dec 29, 2025 | 28.30 | 28.90 | 27.30 | 28.00 | 28.00 | 4.09% | 120,536 |
| Dec 23, 2025 | 26.60 | 26.90 | 26.35 | 26.90 | 26.90 | 1.13% | 74,724 |
| Dec 22, 2025 | 26.00 | 26.90 | 26.00 | 26.60 | 26.60 | 2.31% | 126,971 |
| Dec 19, 2025 | 25.50 | 27.00 | 25.50 | 26.00 | 26.00 | 2.36% | 148,348 |
| Dec 18, 2025 | 24.50 | 25.40 | 24.30 | 25.40 | 25.40 | -0.39% | 78,566 |
| Dec 17, 2025 | 25.00 | 25.50 | 23.50 | 25.50 | 25.50 | -7.10% | 2,728,618 |
| Dec 16, 2025 | 26.60 | 28.00 | 26.60 | 27.45 | 27.45 | 3.20% | 829 |
| Dec 15, 2025 | 27.80 | 27.80 | 26.40 | 26.60 | 26.60 | -3.80% | 7,705 |
| Dec 12, 2025 | 26.80 | 27.65 | 26.80 | 27.65 | 27.65 | 2.41% | 1,085 |
| Dec 11, 2025 | 27.10 | 27.45 | 27.00 | 27.00 | 27.00 | - | 1,184 |
| Dec 10, 2025 | 26.85 | 27.60 | 26.85 | 27.00 | 27.00 | -3.05% | 1,549 |
| Dec 9, 2025 | 27.30 | 27.90 | 27.30 | 27.85 | 27.85 | 1.27% | 11,695 |
| Dec 8, 2025 | 27.30 | 27.65 | 26.85 | 27.50 | 27.50 | -1.08% | 2,109 |
| 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 |