Terranor Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.800	23.800	22.800	23.100	21.835	18,163
2026-04-27	23.500	23.500	22.800	23.000	21.741	52,642
2026-04-24	23.600	23.600	23.000	23.500	22.214	64,837
2026-04-23	23.500	23.600	23.100	23.400	22.119	34,670
2026-04-22	23.000	23.100	22.600	23.100	21.835	68,741
2026-04-21	23.100	23.500	23.000	23.300	22.025	49,277
2026-04-20	23.200	23.900	23.000	23.000	21.741	122,901
2026-04-17	23.500	23.800	23.000	23.100	21.835	196,601
2026-04-16	23.400	23.900	23.000	23.000	21.741	216,398
2026-04-15	23.400	23.400	23.100	23.300	22.025	21,510
2026-04-14	23.300	23.400	22.900	23.300	22.025	50,600
2026-04-13	22.600	23.400	22.500	23.300	22.025	76,387
2026-04-10	22.400	23.200	22.300	22.700	21.457	97,079
2026-04-09	22.600	22.600	22.300	22.400	21.174	45,106
2026-04-08	22.500	23.600	22.000	22.600	21.363	192,810
2026-04-07	21.900	22.100	21.700	21.800	20.607	39,707
2026-04-02	21.950	21.950	21.700	21.700	20.512	11,579
2026-04-01	22.350	22.800	21.750	21.850	20.654	164,096
2026-03-31	22.150	22.200	21.600	22.100	20.890	82,863
2026-03-30	21.300	22.200	21.300	22.200	20.985	32,926
2026-03-27	23.650	23.650	21.550	21.750	20.559	123,189
2026-03-26	23.000	24.100	21.850	22.500	21.268	358,434
2026-03-25	23.500	24.400	23.500	24.100	22.781	68,454
2026-03-24	24.450	24.450	22.300	23.500	22.214	35,517
2026-03-23	22.500	24.200	22.050	23.500	22.214	12,875
2026-03-20	23.950	24.600	23.400	24.200	22.875	14,478
2026-03-19	24.900	24.900	23.850	23.950	22.639	14,238
2026-03-18	24.900	24.900	24.250	24.250	22.922	12,372
2026-03-17	24.700	25.400	23.950	24.100	22.781	71,947
2026-03-16	26.150	26.150	24.700	24.700	23.348	33,703
2026-03-13	26.000	26.650	25.550	25.700	24.293	6,528
2026-03-12	25.600	26.450	25.600	26.000	24.577	3,775
2026-03-11	26.500	26.750	25.500	25.600	24.199	86,778
2026-03-10	26.000	27.450	26.000	26.500	25.049	43,608
2026-03-09	25.200	26.200	25.200	25.800	24.388	17,753
2026-03-06	26.250	26.250	25.200	25.750	24.340	10,280
2026-03-05	26.000	26.000	25.200	25.250	23.868	24,715
2026-03-04	26.450	26.450	25.300	25.750	24.340	9,879
2026-03-03	27.200	27.200	24.400	25.300	23.915	68,579
2026-03-02	27.250	27.250	25.400	25.450	24.057	50,589
2026-02-27	27.100	27.950	27.000	27.000	25.522	2,029
2026-02-26	27.000	29.000	27.000	27.000	25.522	31,502
2026-02-25	28.000	28.000	26.550	27.000	25.522	18,942
2026-02-24	26.050	27.550	26.000	26.950	25.475	19,140
2026-02-23	26.800	28.400	26.500	27.300	25.806	6,193
2026-02-20	27.500	28.000	26.700	26.800	25.333	54,952
2026-02-19	27.700	28.900	27.600	28.000	26.467	10,087
2026-02-18	27.500	29.000	27.500	27.700	26.184	43,685
2026-02-17	29.200	30.500	27.850	27.950	26.420	92,237
2026-02-16	29.000	31.100	27.100	28.450	26.893	19,804
2026-02-13	28.500	29.000	27.850	29.000	27.412	11,791
2026-02-12	29.000	29.250	27.500	28.050	26.514	14,778
2026-02-11	28.400	29.000	28.300	29.000	27.412	17,311
2026-02-10	28.700	29.300	28.200	29.000	27.412	34,692
2026-02-09	29.000	29.350	28.550	28.900	27.318	29,460
2026-02-06	28.000	29.800	28.000	28.800	27.223	36,849
2026-02-05	29.200	29.600	28.500	28.550	26.987	16,846
2026-02-04	30.500	31.950	29.500	29.550	27.932	86,047
2026-02-03	30.500	30.500	29.200	29.600	27.980	24,879
2026-02-02	29.900	31.950	29.350	29.800	28.169	81,176

← NewerPage 3 of 6 · 329 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.