Tellusgruppen AB TELLUS
OMXSTO · Sweden · Consumer Services
SEK 6.960.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 6.96 | 0.00% | SEK 6.96 | SEK 6.96 | SEK 6.96 | 3 |
| 2026-09-30 | SEK 6.96 | +3.88% | SEK 6.94 | SEK 6.96 | SEK 6.94 | 1.22K |
| 2026-09-29 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-09-28 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-09-25 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 423 |
| 2026-09-24 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-09-23 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-09-22 | SEK 6.70 | -1.76% | SEK 6.94 | SEK 6.94 | SEK 6.70 | 12 |
| 2026-09-21 | SEK 6.82 | +1.79% | SEK 6.80 | SEK 6.82 | SEK 6.70 | 363 |
| 2026-09-18 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 178 |
| 2026-09-17 | SEK 6.70 | 0.00% | SEK 6.80 | SEK 6.80 | SEK 6.70 | 1.57K |
| 2026-09-16 | SEK 6.70 | -0.30% | SEK 6.70 | SEK 6.72 | SEK 6.70 | 643 |
| 2026-09-15 | SEK 6.72 | -3.17% | SEK 6.72 | SEK 6.72 | SEK 6.72 | 155 |
| 2026-09-14 | SEK 6.94 | +3.89% | SEK 6.46 | SEK 6.94 | SEK 6.46 | 9.25K |
| 2026-09-11 | SEK 6.68 | -0.30% | SEK 6.68 | SEK 6.78 | SEK 6.68 | 7.88K |
| 2026-09-10 | SEK 6.70 | +3.08% | SEK 6.70 | SEK 6.70 | SEK 6.46 | 5.09K |
| 2026-09-09 | SEK 6.50 | -2.40% | SEK 6.78 | SEK 6.78 | SEK 6.50 | 3.73K |
| 2026-09-08 | SEK 6.66 | -3.48% | SEK 6.68 | SEK 6.82 | SEK 6.66 | 821 |
| 2026-09-07 | SEK 6.90 | 0.00% | SEK 6.66 | SEK 6.90 | SEK 6.66 | 524 |
| 2026-09-04 | SEK 6.90 | +6.81% | SEK 6.46 | SEK 6.92 | SEK 6.46 | 31.93K |
| 2026-09-03 | SEK 6.46 | -2.12% | SEK 6.46 | SEK 6.46 | SEK 6.46 | 1 |
| 2026-09-02 | SEK 6.60 | -1.20% | SEK 6.46 | SEK 6.60 | SEK 6.46 | 719 |
| 2026-09-01 | SEK 6.68 | 0.00% | SEK 6.68 | SEK 6.68 | SEK 6.68 | 2.40K |
| 2026-08-31 | SEK 6.68 | 0.00% | SEK 6.68 | SEK 6.68 | SEK 6.68 | 206 |
| 2026-08-28 | SEK 6.68 | +0.30% | SEK 6.64 | SEK 6.68 | SEK 6.64 | 7.11K |
| 2026-08-27 | SEK 6.66 | -0.30% | SEK 6.68 | SEK 6.68 | SEK 6.66 | 332 |
| 2026-08-26 | SEK 6.68 | +4.05% | SEK 6.46 | SEK 6.68 | SEK 6.46 | 2.00K |
| 2026-08-25 | SEK 6.42 | -0.31% | SEK 6.44 | SEK 6.44 | SEK 6.26 | 3.60K |
| 2026-08-24 | SEK 6.44 | -2.13% | SEK 6.44 | SEK 6.44 | SEK 6.44 | 272 |
| 2026-08-21 | SEK 6.58 | 0.00% | SEK 6.58 | SEK 6.58 | SEK 6.58 | 0 |
| 2026-08-20 | SEK 6.58 | 0.00% | SEK 6.58 | SEK 6.58 | SEK 6.58 | 7 |
| 2026-08-19 | SEK 6.58 | +0.61% | SEK 6.58 | SEK 6.58 | SEK 6.58 | 1 |
| 2026-08-18 | SEK 6.54 | +1.55% | SEK 6.44 | SEK 6.54 | SEK 6.44 | 27 |
| 2026-08-17 | SEK 6.44 | -0.92% | SEK 6.44 | SEK 6.44 | SEK 6.44 | 1.66K |
| 2026-08-14 | SEK 6.50 | 0.00% | SEK 6.50 | SEK 6.50 | SEK 6.50 | 0 |
| 2026-08-13 | SEK 6.50 | +4.50% | SEK 6.38 | SEK 6.68 | SEK 6.38 | 2.72K |
| 2026-08-12 | SEK 6.22 | -3.42% | SEK 6.22 | SEK 6.22 | SEK 6.22 | 171 |
| 2026-08-11 | SEK 6.44 | +3.87% | SEK 6.44 | SEK 6.44 | SEK 6.44 | 9 |
| 2026-08-10 | SEK 6.20 | -3.73% | SEK 6.20 | SEK 6.20 | SEK 6.20 | 1.00K |
| 2026-08-07 | SEK 6.44 | 0.00% | SEK 6.44 | SEK 6.44 | SEK 6.44 | 156 |
| 2026-08-06 | SEK 6.44 | +0.31% | SEK 6.44 | SEK 6.44 | SEK 6.44 | 621 |
| 2026-08-05 | SEK 6.42 | +1.26% | SEK 6.34 | SEK 6.42 | SEK 6.34 | 969 |
| 2026-08-04 | SEK 6.34 | -0.31% | SEK 6.34 | SEK 6.34 | SEK 6.34 | 828 |
| 2026-08-03 | SEK 6.36 | -1.55% | SEK 6.36 | SEK 6.36 | SEK 6.36 | 2 |
| 2026-07-31 | SEK 6.46 | +1.25% | SEK 6.42 | SEK 6.46 | SEK 6.42 | 197 |
| 2026-07-30 | SEK 6.38 | +2.24% | SEK 6.38 | SEK 6.38 | SEK 6.38 | 195 |
| 2026-07-29 | SEK 6.24 | +2.97% | SEK 6.22 | SEK 6.24 | SEK 6.22 | 2.43K |
| 2026-07-28 | SEK 6.06 | -1.94% | SEK 6.02 | SEK 6.24 | SEK 6.02 | 29.95K |
| 2026-07-27 | SEK 6.18 | +0.32% | SEK 6.18 | SEK 6.18 | SEK 6.18 | 3.44K |
| 2026-07-24 | SEK 6.16 | +2.67% | SEK 6.00 | SEK 6.16 | SEK 6.00 | 135 |
| 2026-07-23 | SEK 6.00 | -2.91% | SEK 6.18 | SEK 6.18 | SEK 6.00 | 406 |
| 2026-07-22 | SEK 6.18 | +2.66% | SEK 6.02 | SEK 6.18 | SEK 6.00 | 4.75K |
| 2026-07-21 | SEK 6.02 | 0.00% | SEK 6.02 | SEK 6.02 | SEK 6.02 | 0 |
| 2026-07-20 | SEK 6.02 | -0.33% | SEK 6.00 | SEK 6.20 | SEK 6.00 | 13.72K |
| 2026-07-17 | SEK 6.04 | 0.00% | SEK 6.04 | SEK 6.04 | SEK 6.04 | 0 |
| 2026-07-16 | SEK 6.04 | 0.00% | SEK 6.04 | SEK 6.04 | SEK 6.04 | 0 |
| 2026-07-15 | SEK 6.04 | +0.33% | SEK 6.02 | SEK 6.04 | SEK 6.02 | 2.51K |
| 2026-07-14 | SEK 6.02 | 0.00% | SEK 6.02 | SEK 6.02 | SEK 6.02 | 0 |
| 2026-07-13 | SEK 6.02 | +0.33% | SEK 6.00 | SEK 6.02 | SEK 6.00 | 3.08K |
| 2026-07-10 | SEK 6.00 | -0.33% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 5 |
| 2026-07-09 | SEK 6.02 | -3.22% | SEK 6.02 | SEK 6.02 | SEK 6.02 | 5 |
| 2026-07-08 | SEK 6.22 | +3.32% | SEK 6.22 | SEK 6.22 | SEK 6.22 | 5 |
| 2026-07-07 | SEK 6.02 | -0.33% | SEK 5.92 | SEK 6.06 | SEK 5.92 | 13.01K |
| 2026-07-06 | SEK 6.04 | 0.00% | SEK 6.04 | SEK 6.06 | SEK 6.04 | 8.52K |
| 2026-07-03 | SEK 6.04 | -3.51% | SEK 6.06 | SEK 6.28 | SEK 5.52 | 12.83K |
| 2026-07-02 | SEK 6.26 | -3.40% | SEK 6.30 | SEK 6.30 | SEK 6.26 | 4.61K |
| 2026-07-01 | SEK 6.48 | +2.86% | SEK 6.32 | SEK 6.48 | SEK 6.32 | 101 |
| 2026-06-30 | SEK 6.30 | -6.25% | SEK 6.52 | SEK 6.52 | SEK 6.02 | 11.48K |
| 2026-06-29 | SEK 6.72 | 0.00% | SEK 6.72 | SEK 6.72 | SEK 6.72 | 0 |
| 2026-06-26 | SEK 6.72 | 0.00% | SEK 6.72 | SEK 6.72 | SEK 6.72 | 0 |
| 2026-06-25 | SEK 6.72 | -0.30% | SEK 6.74 | SEK 6.74 | SEK 6.52 | 325 |
| 2026-06-24 | SEK 6.74 | +3.37% | SEK 6.54 | SEK 6.74 | SEK 6.54 | 25 |
| 2026-06-23 | SEK 6.52 | -3.26% | SEK 6.52 | SEK 6.52 | SEK 6.52 | 28 |
| 2026-06-22 | SEK 6.74 | +0.30% | SEK 6.76 | SEK 6.76 | SEK 6.72 | 10.64K |
| 2026-06-18 | SEK 6.72 | -2.61% | SEK 6.98 | SEK 6.98 | SEK 6.72 | 4.00K |
| 2026-06-17 | SEK 6.90 | 0.00% | SEK 7.00 | SEK 7.00 | SEK 6.90 | 951 |
| 2026-06-16 | SEK 6.90 | 0.00% | SEK 6.90 | SEK 6.96 | SEK 6.90 | 1.16K |
| 2026-06-15 | SEK 6.90 | -2.27% | SEK 7.00 | SEK 7.00 | SEK 6.86 | 2.28K |
| 2026-06-12 | SEK 7.06 | 0.00% | SEK 7.06 | SEK 7.06 | SEK 7.06 | 2.23K |
| 2026-06-11 | SEK 7.06 | -3.55% | SEK 7.26 | SEK 7.26 | SEK 6.86 | 6.91K |
| 2026-06-10 | SEK 7.32 | -0.27% | SEK 7.32 | SEK 7.32 | SEK 7.32 | 71 |
| 2026-06-09 | SEK 7.34 | +1.94% | SEK 7.36 | SEK 7.36 | SEK 7.20 | 1.09K |
| 2026-06-08 | SEK 7.20 | -0.28% | SEK 7.36 | SEK 7.36 | SEK 7.20 | 416 |
| 2026-06-05 | SEK 7.22 | +3.14% | SEK 7.26 | SEK 7.28 | SEK 7.20 | 4.78K |
| 2026-06-04 | SEK 7.00 | -3.31% | SEK 7.26 | SEK 7.26 | SEK 7.00 | 5.13K |
| 2026-06-03 | SEK 7.24 | +2.55% | SEK 7.28 | SEK 7.28 | SEK 7.02 | 721 |
| 2026-06-02 | SEK 7.06 | +1.15% | SEK 7.02 | SEK 7.06 | SEK 7.02 | 2.13K |
| 2026-06-01 | SEK 6.98 | -6.43% | SEK 7.28 | SEK 7.30 | SEK 6.98 | 14.21K |
| 2026-05-29 | SEK 7.46 | 0.00% | SEK 7.20 | SEK 7.46 | SEK 7.20 | 5.26K |
| 2026-05-28 | SEK 7.46 | +5.97% | SEK 7.08 | SEK 7.46 | SEK 7.08 | 9.50K |