Terranor Group AB TERNOR
OMXSTO · Sweden · Industrial Services
SEK 39.30+0.80 (+2.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 38.50 | +2.12% | SEK 37.80 | SEK 39.00 | SEK 37.70 | 19.59K |
| 2026-09-29 | SEK 37.70 | +3.01% | SEK 36.60 | SEK 38.00 | SEK 36.20 | 41.74K |
| 2026-09-28 | SEK 36.60 | -2.40% | SEK 37.40 | SEK 37.40 | SEK 36.50 | 38.45K |
| 2026-09-25 | SEK 37.50 | +0.81% | SEK 37.40 | SEK 38.00 | SEK 36.80 | 33.23K |
| 2026-09-24 | SEK 37.20 | -3.13% | SEK 38.40 | SEK 38.40 | SEK 37.20 | 53.27K |
| 2026-09-23 | SEK 38.40 | -2.29% | SEK 39.30 | SEK 40.30 | SEK 38.10 | 32.87K |
| 2026-09-22 | SEK 39.30 | +0.26% | SEK 40.20 | SEK 40.30 | SEK 39.30 | 20.50K |
| 2026-09-21 | SEK 39.20 | -0.51% | SEK 40.00 | SEK 40.30 | SEK 39.00 | 28.68K |
| 2026-09-18 | SEK 39.40 | +1.03% | SEK 38.60 | SEK 40.00 | SEK 38.60 | 42.59K |
| 2026-09-17 | SEK 39.00 | +2.09% | SEK 39.00 | SEK 39.10 | SEK 38.40 | 18.22K |
| 2026-09-16 | SEK 38.20 | -2.05% | SEK 39.20 | SEK 39.20 | SEK 38.10 | 50.27K |
| 2026-09-15 | SEK 39.00 | +0.78% | SEK 39.20 | SEK 39.50 | SEK 38.50 | 50.65K |
| 2026-09-14 | SEK 38.70 | -2.03% | SEK 39.50 | SEK 39.90 | SEK 38.10 | 79.46K |
| 2026-09-11 | SEK 39.50 | 0.00% | SEK 40.00 | SEK 40.80 | SEK 39.00 | 58.93K |
| 2026-09-10 | SEK 39.50 | +3.40% | SEK 38.00 | SEK 40.00 | SEK 38.00 | 112.92K |
| 2026-09-09 | SEK 38.20 | 0.00% | SEK 38.20 | SEK 38.90 | SEK 37.50 | 75.33K |
| 2026-09-08 | SEK 38.20 | -2.30% | SEK 39.10 | SEK 39.10 | SEK 38.20 | 62.49K |
| 2026-09-07 | SEK 39.10 | +1.82% | SEK 38.40 | SEK 39.70 | SEK 38.40 | 36.61K |
| 2026-09-04 | SEK 38.40 | -2.04% | SEK 39.20 | SEK 40.00 | SEK 38.00 | 128.01K |
| 2026-09-03 | SEK 39.20 | -1.26% | SEK 39.70 | SEK 42.20 | SEK 39.20 | 108.41K |
| 2026-09-02 | SEK 39.70 | +2.85% | SEK 38.70 | SEK 40.00 | SEK 38.30 | 104.89K |
| 2026-09-01 | SEK 38.60 | -2.28% | SEK 39.50 | SEK 40.90 | SEK 38.60 | 139.28K |
| 2026-08-31 | SEK 39.50 | -4.36% | SEK 41.10 | SEK 41.20 | SEK 39.00 | 225.53K |
| 2026-08-28 | SEK 41.30 | -3.28% | SEK 43.10 | SEK 43.70 | SEK 40.00 | 152.49K |
| 2026-08-27 | SEK 42.70 | +5.69% | SEK 41.10 | SEK 42.80 | SEK 40.40 | 164.99K |
| 2026-08-26 | SEK 40.40 | +1.00% | SEK 40.00 | SEK 41.20 | SEK 38.90 | 301.23K |
| 2026-08-25 | SEK 40.00 | +2.56% | SEK 40.00 | SEK 41.80 | SEK 36.00 | 875.01K |
| 2026-08-24 | SEK 39.00 | +3.17% | SEK 38.10 | SEK 39.20 | SEK 37.60 | 131.52K |
| 2026-08-21 | SEK 37.80 | 0.00% | SEK 37.90 | SEK 38.50 | SEK 37.70 | 143.48K |
| 2026-08-20 | SEK 37.80 | -1.56% | SEK 38.40 | SEK 38.50 | SEK 37.70 | 49.79K |
| 2026-08-19 | SEK 38.40 | +1.32% | SEK 37.70 | SEK 38.50 | SEK 37.20 | 33.17K |
| 2026-08-18 | SEK 37.90 | -1.04% | SEK 37.80 | SEK 38.50 | SEK 37.70 | 28.59K |
| 2026-08-17 | SEK 38.30 | -1.29% | SEK 39.20 | SEK 39.30 | SEK 37.70 | 30.20K |
| 2026-08-14 | SEK 38.80 | -0.77% | SEK 39.10 | SEK 39.80 | SEK 38.80 | 45.47K |
| 2026-08-13 | SEK 39.10 | +0.51% | SEK 39.00 | SEK 39.20 | SEK 38.50 | 46.67K |
| 2026-08-12 | SEK 38.90 | +1.30% | SEK 38.40 | SEK 39.40 | SEK 38.40 | 77.55K |
| 2026-08-11 | SEK 38.40 | +3.23% | SEK 37.00 | SEK 38.90 | SEK 37.00 | 73.08K |
| 2026-08-10 | SEK 37.20 | +1.92% | SEK 36.50 | SEK 38.50 | SEK 36.50 | 137.33K |
| 2026-08-07 | SEK 36.50 | +0.27% | SEK 36.50 | SEK 36.90 | SEK 36.20 | 27.70K |
| 2026-08-06 | SEK 36.40 | 0.00% | SEK 36.30 | SEK 36.50 | SEK 36.20 | 25.99K |
| 2026-08-05 | SEK 36.40 | 0.00% | SEK 36.90 | SEK 36.90 | SEK 36.10 | 34.43K |
| 2026-08-04 | SEK 36.40 | +1.39% | SEK 35.90 | SEK 36.60 | SEK 35.50 | 91.69K |
| 2026-08-03 | SEK 35.90 | -0.83% | SEK 36.20 | SEK 36.20 | SEK 35.00 | 18.85K |
| 2026-07-31 | SEK 36.20 | +1.69% | SEK 35.60 | SEK 36.80 | SEK 35.60 | 24.52K |
| 2026-07-30 | SEK 35.60 | +0.56% | SEK 35.00 | SEK 36.00 | SEK 34.70 | 28.38K |
| 2026-07-29 | SEK 35.40 | -0.28% | SEK 35.70 | SEK 35.70 | SEK 34.50 | 35.39K |
| 2026-07-28 | SEK 35.50 | 0.00% | SEK 36.20 | SEK 36.20 | SEK 35.00 | 32.64K |
| 2026-07-27 | SEK 35.50 | -0.56% | SEK 35.10 | SEK 36.00 | SEK 35.00 | 30.13K |
| 2026-07-24 | SEK 35.70 | -1.38% | SEK 36.30 | SEK 36.60 | SEK 35.60 | 9.98K |
| 2026-07-23 | SEK 36.20 | -0.55% | SEK 36.40 | SEK 36.40 | SEK 35.20 | 25.36K |
| 2026-07-22 | SEK 36.40 | +3.12% | SEK 35.90 | SEK 36.50 | SEK 34.80 | 36.78K |
| 2026-07-21 | SEK 35.30 | 0.00% | SEK 35.40 | SEK 36.00 | SEK 35.20 | 10.50K |
| 2026-07-20 | SEK 35.30 | 0.00% | SEK 35.80 | SEK 36.60 | SEK 34.80 | 38.28K |
| 2026-07-17 | SEK 35.30 | -1.94% | SEK 36.00 | SEK 36.70 | SEK 35.10 | 48.46K |
| 2026-07-16 | SEK 36.00 | +0.56% | SEK 36.00 | SEK 36.00 | SEK 35.30 | 32.35K |
| 2026-07-15 | SEK 35.80 | +3.47% | SEK 33.80 | SEK 35.80 | SEK 33.80 | 31.40K |
| 2026-07-14 | SEK 34.60 | -2.54% | SEK 35.90 | SEK 36.00 | SEK 34.50 | 47.29K |
| 2026-07-13 | SEK 35.50 | -0.84% | SEK 36.20 | SEK 36.20 | SEK 35.00 | 34.63K |
| 2026-07-10 | SEK 35.80 | -0.28% | SEK 36.40 | SEK 36.50 | SEK 35.60 | 18.67K |
| 2026-07-09 | SEK 35.90 | +0.56% | SEK 35.50 | SEK 36.50 | SEK 35.20 | 50.86K |
| 2026-07-08 | SEK 35.70 | -2.72% | SEK 36.70 | SEK 36.70 | SEK 35.30 | 30.83K |
| 2026-07-07 | SEK 36.70 | -0.54% | SEK 36.90 | SEK 37.00 | SEK 36.30 | 50.07K |
| 2026-07-06 | SEK 36.90 | -0.27% | SEK 37.00 | SEK 37.00 | SEK 36.10 | 78.11K |
| 2026-07-03 | SEK 37.00 | +0.54% | SEK 36.80 | SEK 37.30 | SEK 35.30 | 105.79K |
| 2026-07-02 | SEK 36.80 | +3.66% | SEK 35.50 | SEK 36.80 | SEK 35.00 | 107.66K |
| 2026-07-01 | SEK 35.50 | +2.90% | SEK 34.50 | SEK 35.50 | SEK 33.80 | 67.77K |
| 2026-06-30 | SEK 34.50 | +2.68% | SEK 34.00 | SEK 34.70 | SEK 33.80 | 214.32K |
| 2026-06-29 | SEK 33.60 | +3.07% | SEK 33.00 | SEK 33.70 | SEK 33.00 | 75.50K |
| 2026-06-26 | SEK 32.60 | -1.51% | SEK 33.00 | SEK 33.70 | SEK 32.00 | 136.95K |
| 2026-06-25 | SEK 33.10 | +3.44% | SEK 32.00 | SEK 33.20 | SEK 31.90 | 94.09K |
| 2026-06-24 | SEK 32.00 | -2.44% | SEK 32.80 | SEK 32.80 | SEK 31.60 | 36.32K |
| 2026-06-23 | SEK 32.80 | -1.80% | SEK 33.40 | SEK 33.40 | SEK 32.00 | 62.71K |
| 2026-06-22 | SEK 33.40 | +0.91% | SEK 33.20 | SEK 34.20 | SEK 32.80 | 96.42K |
| 2026-06-18 | SEK 33.10 | +1.53% | SEK 32.80 | SEK 35.00 | SEK 32.10 | 197.24K |
| 2026-06-17 | SEK 32.60 | +3.82% | SEK 31.80 | SEK 32.80 | SEK 31.80 | 353.85K |
| 2026-06-16 | SEK 31.40 | -1.88% | SEK 32.20 | SEK 32.20 | SEK 30.90 | 238.34K |
| 2026-06-15 | SEK 32.00 | +0.31% | SEK 31.90 | SEK 32.20 | SEK 31.80 | 31.91K |
| 2026-06-12 | SEK 31.90 | +0.31% | SEK 32.00 | SEK 32.70 | SEK 31.90 | 85.45K |
| 2026-06-11 | SEK 31.80 | +4.26% | SEK 30.50 | SEK 32.50 | SEK 30.50 | 258.01K |
| 2026-06-10 | SEK 30.50 | 0.00% | SEK 30.50 | SEK 31.50 | SEK 30.40 | 102.07K |
| 2026-06-09 | SEK 30.50 | -2.87% | SEK 31.00 | SEK 31.40 | SEK 30.50 | 285.49K |
| 2026-06-08 | SEK 31.40 | +0.64% | SEK 31.30 | SEK 31.70 | SEK 29.40 | 40.37K |
| 2026-06-05 | SEK 31.20 | +4.00% | SEK 30.00 | SEK 31.90 | SEK 30.00 | 75.02K |
| 2026-06-04 | SEK 30.00 | -3.23% | SEK 31.00 | SEK 31.20 | SEK 29.60 | 77.41K |
| 2026-06-03 | SEK 31.00 | 0.00% | SEK 31.00 | SEK 31.70 | SEK 30.50 | 68.50K |
| 2026-06-02 | SEK 31.00 | -3.73% | SEK 32.30 | SEK 33.40 | SEK 30.90 | 203.88K |
| 2026-06-01 | SEK 32.20 | +5.57% | SEK 30.50 | SEK 32.70 | SEK 30.30 | 233.79K |
| 2026-05-29 | SEK 30.50 | -1.61% | SEK 31.10 | SEK 31.10 | SEK 30.40 | 129.87K |
| 2026-05-28 | SEK 31.00 | +1.64% | SEK 31.00 | SEK 31.50 | SEK 30.30 | 184.73K |
| 2026-05-27 | SEK 30.50 | +7.02% | SEK 28.90 | SEK 30.90 | SEK 28.00 | 388.21K |