Advertisement
U.S. Markets closed

Terranet AB (TERRNT-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.1850+0.0034 (+1.87%)
At close: 05:24PM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.18160.18900.17200.18500.18502,593,351
Oct 17, 20240.19040.19040.17360.18160.18163,395,058
Oct 16, 20240.18700.18980.18040.18680.18681,931,049
Oct 15, 20240.17560.19500.16500.18700.187014,405,187
Oct 14, 20240.22600.23500.17280.17560.175626,720,436
Oct 11, 20240.22000.23500.21600.22650.22654,947,833
Oct 10, 20240.22250.22300.21450.22000.22001,909,656
Oct 09, 20240.21550.22250.20750.22250.22252,105,333
Oct 08, 20240.20750.24000.20700.21550.21557,962,942
Oct 07, 20240.21500.21550.20300.20900.20903,748,261
Oct 04, 20240.20700.22400.20250.21650.21653,047,710
Oct 03, 20240.22000.22350.20400.20700.20706,258,987
Oct 02, 20240.21950.22350.19900.22000.22006,173,742
Oct 01, 20240.22000.22750.21600.22000.22006,140,267
Sep 30, 20240.22650.22700.21250.22000.22005,171,491
Sep 27, 20240.23600.24400.21800.22800.22807,016,777
Sep 26, 20240.25050.25050.22300.23400.23405,353,721
Sep 25, 20240.24100.25900.23500.24400.244012,014,283
Sep 24, 20240.20000.24000.19960.23350.233522,459,928
Sep 23, 20240.20150.20800.18000.19440.19447,302,188
Sep 20, 20240.21550.21550.19680.20200.20209,556,290
Sep 19, 20240.22550.23300.20550.21650.216510,551,398
Sep 18, 20240.21200.23900.20200.22800.228018,442,677
Sep 17, 20240.24300.24550.21150.21350.213517,950,937
Sep 16, 20240.27500.27600.24300.24300.243010,170,418
Sep 13, 20240.30400.30450.26250.27600.27606,915,926
Sep 12, 20240.30150.31500.29500.30300.30303,220,092
Sep 11, 20240.31200.32950.30200.30200.30202,875,023
Sep 10, 20240.31400.33550.30600.31300.31304,418,388
Sep 09, 20240.32200.34450.30600.31400.31404,149,530
Sep 06, 20240.34900.34950.31800.32200.32205,703,468
Sep 05, 20240.30550.34500.30200.34150.34158,387,925
Sep 04, 20240.32450.32500.30150.30550.30556,355,143
Sep 03, 20240.35200.35200.31600.32700.32704,866,748
Sep 02, 20240.39000.39650.33500.34000.340035,397,899
Aug 30, 20240.37100.39200.34350.36300.36307,591,709
Aug 29, 20240.34500.36800.31600.36600.366011,789,143
Aug 28, 20240.38000.38000.32500.34500.345022,304,435
Aug 27, 20240.43550.43600.37100.38150.381548,605,557
Aug 26, 20240.32600.42350.32600.42200.422047,526,877
Aug 23, 20240.27800.32000.27800.31750.317515,224,147
Aug 22, 20240.24400.29000.24400.28000.280013,301,573
Aug 21, 20240.24950.24950.23900.24300.24301,609,818
Aug 20, 20240.24900.25200.23450.24900.24908,248,478
Aug 19, 20240.23850.25000.23200.23750.23753,790,077
Aug 16, 20240.23900.25200.23000.23750.23753,525,780
Aug 15, 20240.25000.29000.23200.23850.238515,033,079
Aug 14, 20240.22400.25000.22000.24800.24809,570,890
Aug 13, 20240.21700.22450.21000.22400.22402,939,019
Aug 12, 20240.21850.22900.20350.21700.21702,725,211
Aug 09, 20240.21350.22000.20550.21850.21852,530,597
Aug 08, 20240.22950.22950.20550.21350.21353,829,359
Aug 07, 20240.20800.23500.20000.22000.22004,764,387
Aug 06, 20240.20750.23000.20700.20900.20903,905,832
Aug 05, 20240.23850.23850.18020.20750.207513,938,108
Aug 02, 20240.25450.25450.23550.24500.24503,767,634
Aug 01, 20240.23550.25000.22400.24900.24905,150,246
Jul 31, 20240.24000.25700.23100.23550.23555,820,115
Jul 30, 20240.24500.25750.22250.24000.240016,624,806
Jul 29, 20240.19900.24000.19900.24000.240017,274,587
Jul 26, 20240.19500.20200.18520.19900.19907,981,427
Jul 25, 20240.17480.19300.16520.19000.19006,477,964
Jul 24, 20240.15980.17880.15860.17140.17143,545,104
Jul 23, 20240.15180.16480.14620.15980.15985,105,008
Jul 22, 20240.14600.15400.14360.15180.15181,842,292
Jul 19, 20240.14580.14600.14100.14600.14601,907,742
Jul 18, 20240.15340.15340.14000.14620.14627,761,626
Jul 17, 20240.15200.15660.15000.15360.15365,485,080
Jul 16, 20240.16160.16380.14500.15660.15665,668,442
Jul 15, 20240.16600.16640.15740.16160.16162,863,737
Jul 12, 20240.16500.16900.15700.16600.16602,977,390
Jul 11, 20240.17100.17500.15440.16500.16503,957,635
Jul 10, 20240.18380.18400.16500.17100.17109,357,606
Jul 09, 20240.15840.19460.15840.18380.183814,535,514
Jul 08, 20240.14000.16000.13380.15840.15848,424,258
Jul 05, 20240.14480.14600.13680.14020.14023,668,821
Jul 04, 20240.13680.14200.13200.14100.14103,265,409
Jul 03, 20240.13680.13740.12720.13680.13683,648,742
Jul 02, 20240.13760.15000.13000.13640.136416,921,702
Jul 01, 20240.13540.14360.13080.13780.13787,305,725
Jun 28, 20240.14100.14100.13060.13500.13506,494,621
Jun 27, 20240.13000.14340.12500.14100.141012,395,399
Jun 26, 20240.11400.13360.09000.13100.131016,040,540
Jun 25, 20240.10920.15800.10420.10660.106619,631,268
Jun 24, 20240.11440.11900.09210.10420.10427,996,187
Jun 20, 20240.11860.11860.10880.11440.11441,710,468
Jun 19, 20240.11320.11940.11000.11340.11341,777,682
Jun 18, 20240.10760.11940.10760.11300.11302,296,002
Jun 17, 20240.10880.12500.09070.10760.10766,529,521
Jun 14, 20240.10580.10980.10100.10920.1092977,162
Jun 13, 20240.10840.11100.10020.10580.10584,589,309
Jun 12, 20240.11520.11940.10520.10820.10825,422,588
Jun 11, 20240.12420.12500.11000.11520.11527,461,588
Jun 10, 20240.11820.12480.11340.12400.12402,322,487
Jun 07, 20240.12020.12020.11080.11920.11923,622,403
Jun 05, 20240.12500.12500.11200.12000.12006,170,854
Jun 04, 20240.11420.11980.11000.11700.11703,865,500
Jun 03, 20240.11000.11500.10800.11420.11422,684,468
May 31, 20240.11400.12320.09990.10980.109812,134,348
May 30, 20240.12060.13140.11220.11400.114012,036,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...