Terranor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	29.000	29.950	28.300	29.950	28.310	90,607
2026-01-29	28.200	29.000	28.100	29.000	27.412	146,494
2026-01-28	28.200	28.200	28.050	28.200	26.656	237,635
2026-01-27	28.900	28.900	27.650	28.150	26.609	32,937
2026-01-26	28.450	28.500	28.150	28.400	26.845	45,505
2026-01-23	28.500	28.500	27.900	28.200	26.656	27,116
2026-01-22	28.450	28.500	28.000	28.450	26.893	24,280
2026-01-21	28.000	28.050	27.500	28.050	26.514	12,259
2026-01-20	28.100	28.100	27.550	28.000	26.467	18,943
2026-01-19	28.750	28.750	28.100	28.100	26.562	33,820
2026-01-16	28.250	28.450	27.800	28.200	26.656	62,186
2026-01-15	28.400	28.700	28.100	28.250	26.704	17,129
2026-01-14	28.450	28.450	27.850	28.300	26.751	11,397
2026-01-13	28.300	28.900	28.250	28.300	26.751	51,021
2026-01-12	29.450	29.450	28.300	28.550	26.987	24,998
2026-01-09	28.900	29.000	28.450	28.700	27.129	27,953
2026-01-08	28.550	28.950	28.250	28.950	27.365	58,563
2026-01-07	28.400	28.950	28.150	28.600	27.034	74,793
2026-01-05	28.100	28.700	27.600	28.050	26.514	65,320
2026-01-02	28.400	28.850	28.200	28.200	26.656	50,843
2025-12-30	28.000	28.650	27.800	28.400	26.845	47,054
2025-12-29	28.300	28.900	27.300	28.000	26.467	120,536
2025-12-23	26.600	26.900	26.350	26.900	25.427	74,724
2025-12-22	26.000	26.900	26.000	26.600	25.144	126,971
2025-12-19	25.500	27.000	25.500	26.000	24.577	148,348
2025-12-18	24.500	25.400	24.300	25.400	24.010	78,566
2025-12-17	25.000	25.500	23.500	25.500	24.104	228,618
2025-12-16	26.600	28.000	26.600	27.450	25.947	829
2025-12-15	27.800	27.800	26.400	26.600	25.144	7,205
2025-12-12	26.800	27.650	26.800	27.650	26.136	1,085
2025-12-11	27.100	27.450	27.000	27.000	25.522	1,184
2025-12-10	26.850	27.600	26.850	27.000	25.522	1,549
2025-12-09	27.300	27.900	27.300	27.850	26.325	11,695
2025-12-08	27.300	27.650	26.850	27.500	25.995	2,109
2025-12-05	27.500	28.000	27.000	27.800	26.278	8,588
2025-12-04	28.200	28.200	27.850	27.850	26.325	1,846
2025-12-03	28.850	28.850	28.850	28.850	27.271	51
2025-12-02	26.650	28.850	26.650	28.050	26.514	4,300
2025-12-01	28.850	28.850	28.300	28.650	27.082	2,015
2025-11-28	28.850	28.850	28.300	28.300	26.751	3,885
2025-11-27	28.900	28.900	28.050	28.750	27.176	868
2025-11-26	29.000	29.000	27.850	28.900	27.318	4,428
2025-11-25	27.450	28.200	27.450	28.200	26.656	10,522
2025-11-24	26.000	27.950	26.000	27.450	25.947	34,590
2025-11-21	25.850	26.600	25.850	26.000	24.577	17,054
2025-11-20	25.900	27.000	25.900	26.600	25.144	13,153
2025-11-19	26.500	27.200	26.350	27.000	25.522	7,363
2025-11-18	26.900	27.100	26.600	27.100	25.616	30,801
2025-11-17	26.600	27.350	26.600	27.050	25.569	13,475
2025-11-14	26.950	27.000	26.150	26.600	25.144	9,261
2025-11-13	26.200	26.500	25.600	26.100	24.671	21,215
2025-11-12	27.150	27.300	26.000	26.000	24.577	37,082
2025-11-11	29.000	29.000	26.100	27.150	25.664	56,127
2025-11-10	29.900	31.000	29.900	30.200	28.547	16,828
2025-11-07	30.700	30.700	29.500	29.800	28.169	27,900
2025-11-06	29.450	31.000	29.450	30.700	29.019	8,820
2025-11-05	31.000	31.000	29.450	30.400	28.736	13,867
2025-11-04	31.000	31.650	30.550	31.000	29.303	27,944
2025-11-03	31.050	31.600	30.700	31.500	29.776	7,487
2025-10-31	31.000	31.650	30.900	31.150	29.445	866

← NewerPage 4 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.