Terranor Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.000	31.650	30.900	31.150	29.445	866
2025-10-30	31.450	31.950	30.850	31.700	29.965	15,405
2025-10-29	30.950	32.350	30.900	31.500	29.776	14,879
2025-10-28	30.000	31.700	30.000	30.950	29.256	31,872
2025-10-27	30.950	30.950	30.300	30.400	28.736	8,039
2025-10-24	31.200	32.000	29.000	30.850	29.161	52,026
2025-10-23	30.100	30.900	29.900	30.400	28.736	3,393
2025-10-22	31.200	31.200	30.150	30.150	28.500	8,881
2025-10-21	31.000	31.000	29.500	30.900	29.208	6,640
2025-10-20	30.600	30.800	29.550	30.500	28.830	6,599
2025-10-17	31.400	31.400	30.500	30.950	29.256	17,625
2025-10-16	30.500	31.650	30.500	31.600	29.870	71,193
2025-10-15	31.050	31.500	30.400	31.000	29.303	11,547
2025-10-14	30.200	30.950	30.000	30.950	29.256	7,543
2025-10-13	30.700	31.000	29.800	30.150	28.500	20,075
2025-10-10	30.600	30.950	30.000	30.700	29.019	72,537
2025-10-09	30.800	32.650	29.900	30.100	28.452	58,905
2025-10-08	32.200	32.200	30.600	30.800	29.114	92,451
2025-10-07	32.800	33.000	31.350	32.400	30.626	15,135
2025-10-06	31.300	32.800	29.450	32.800	31.004	13,795
2025-10-03	31.550	32.400	30.050	31.300	29.587	26,336
2025-10-02	30.450	32.500	30.450	31.500	29.776	34,838
2025-10-01	29.300	30.500	28.500	29.850	28.216	30,228
2025-09-30	28.400	29.900	28.400	29.300	27.696	13,652
2025-09-29	28.700	28.700	27.550	28.400	26.845	5,568
2025-09-26	29.700	29.750	28.600	28.600	27.034	18,344
2025-09-25	28.500	28.800	27.550	28.500	26.940	27,140
2025-09-24	28.450	28.450	28.200	28.200	26.656	6,537
2025-09-23	28.400	28.500	27.500	28.400	26.845	90,854
2025-09-22	29.000	29.300	28.400	28.900	27.318	35,091
2025-09-19	28.500	28.950	28.250	28.400	26.845	12,734
2025-09-18	28.850	28.950	28.400	28.500	26.940	15,946
2025-09-17	28.300	28.950	28.300	28.600	27.034	40,922
2025-09-16	28.150	29.150	28.050	29.150	27.554	11,884
2025-09-15	28.700	28.800	28.050	28.150	26.609	22,655
2025-09-12	28.000	28.500	27.000	28.500	26.940	18,838
2025-09-11	29.200	29.200	27.500	28.000	26.467	34,425
2025-09-10	28.350	29.800	28.350	28.500	26.940	38,834
2025-09-09	25.500	29.500	25.500	28.350	26.798	226,159
2025-09-08	25.250	25.500	23.600	25.500	24.104	46,528
2025-09-05	25.500	25.500	24.000	24.000	22.686	33,751
2025-09-04	23.700	25.250	23.700	25.000	23.631	81,237
2025-09-03	24.500	24.700	23.650	23.700	22.403	10,600
2025-09-02	24.950	24.950	24.000	24.500	23.159	20,268
2025-09-01	23.000	25.000	23.000	24.150	22.828	91,638
2025-08-29	22.000	24.000	22.000	23.000	21.741	25,028
2025-08-28	21.100	22.000	21.100	22.000	20.796	6,785
2025-08-27	20.600	21.000	20.500	20.700	19.567	20,940
2025-08-26	20.500	20.700	19.820	20.500	19.378	64,344
2025-08-25	20.400	20.500	20.050	20.150	19.047	18,251
2025-08-22	19.980	20.650	19.980	20.400	19.283	11,996
2025-08-21	20.500	20.650	20.000	20.000	18.905	135,948
2025-08-20	20.950	20.950	20.000	20.300	19.189	27,104
2025-08-19	20.200	20.300	19.820	19.900	18.811	53,424
2025-08-18	20.400	21.000	20.000	20.000	18.905	21,004
2025-08-15	19.820	20.450	19.820	20.200	19.094	9,326
2025-08-14	20.000	20.700	19.800	20.100	19.000	30,929
2025-08-13	20.100	20.800	19.500	19.980	18.886	142,028
2025-08-12	19.500	20.400	19.500	20.000	18.905	6,734
2025-08-11	19.400	20.500	19.100	20.500	19.378	18,116

← NewerPage 5 of 6 · 330 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.