Terranor Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 19.950 | 19.950 | 19.400 | 19.600 | 18.527 | 3,262 |
| 2025-08-07 | 19.250 | 20.800 | 18.850 | 19.900 | 18.811 | 9,439 |
| 2025-08-06 | 19.002 | 19.438 | 19.002 | 19.200 | 18.149 | 4,561 |
| 2025-08-05 | 19.600 | 19.600 | 18.810 | 19.000 | 17.960 | 199,663 |
| 2025-08-04 | 19.400 | 19.598 | 19.000 | 19.598 | 18.525 | 59,777 |
| 2025-08-01 | 19.614 | 19.614 | 18.760 | 18.780 | 17.752 | 20,253 |
| 2025-07-31 | 20.020 | 20.020 | 19.000 | 19.006 | 17.966 | 3,548 |
| 2025-07-30 | 19.580 | 20.000 | 19.020 | 20.000 | 18.905 | 52,453 |
| 2025-07-29 | 19.828 | 19.996 | 19.780 | 19.880 | 18.792 | 4,517 |
| 2025-07-28 | 19.898 | 19.948 | 19.622 | 19.828 | 18.743 | 2,000 |
| 2025-07-25 | 19.996 | 19.996 | 19.480 | 19.560 | 18.489 | 9,448 |
| 2025-07-24 | 20.120 | 20.120 | 20.000 | 20.000 | 18.905 | 2,958 |
| 2025-07-23 | 19.922 | 20.245 | 19.920 | 20.120 | 19.019 | 14,289 |
| 2025-07-22 | 19.900 | 20.000 | 19.900 | 19.934 | 18.843 | 39,654 |
| 2025-07-21 | 19.998 | 19.998 | 19.000 | 19.700 | 18.622 | 2,810 |
| 2025-07-18 | 20.000 | 20.000 | 19.810 | 20.000 | 18.905 | 6,677 |
| 2025-07-17 | 20.000 | 20.000 | 19.900 | 20.000 | 18.905 | 9,715 |
| 2025-07-16 | 20.000 | 20.000 | 19.900 | 20.000 | 18.905 | 8,770 |
| 2025-07-15 | 19.952 | 20.000 | 19.950 | 20.000 | 18.905 | 8,735 |
| 2025-07-14 | 20.000 | 20.005 | 19.950 | 20.000 | 18.905 | 18,438 |
| 2025-07-11 | 20.000 | 20.005 | 19.900 | 19.982 | 18.888 | 21,903 |
| 2025-07-10 | 20.050 | 20.080 | 20.000 | 20.000 | 18.905 | 114,171 |
| 2025-07-09 | 20.095 | 20.095 | 20.000 | 20.050 | 18.952 | 36,903 |
| 2025-07-08 | 20.050 | 20.140 | 20.000 | 20.095 | 18.995 | 39,946 |
| 2025-07-07 | 20.200 | 20.200 | 20.000 | 20.100 | 19.000 | 28,338 |
| 2025-07-04 | 20.380 | 20.380 | 20.050 | 20.200 | 19.094 | 48,765 |
| 2025-07-03 | 20.100 | 20.275 | 19.900 | 20.000 | 18.905 | 76,543 |
| 2025-07-02 | 20.040 | 20.275 | 19.870 | 20.010 | 18.915 | 53,899 |
| 2025-07-01 | 20.100 | 20.190 | 19.820 | 20.000 | 18.905 | 248,457 |
| 2025-06-30 | 22.800 | 22.800 | 19.800 | 20.000 | 18.905 | 1,099,317 |
← NewerPage 6 of 6 · 330 trading days
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.