Advertisement
Tethys Oil AB (publ) (TETY.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 56.50 | 56.60 | 56.30 | 56.50 | 56.50 | 203,848 |
| Oct 24, 2024 | 56.30 | 56.60 | 56.30 | 56.50 | 56.50 | 142,566 |
| Oct 23, 2024 | 56.10 | 56.40 | 56.00 | 56.30 | 56.30 | 111,986 |
| Oct 22, 2024 | 56.20 | 56.30 | 56.00 | 56.10 | 56.10 | 93,274 |
| Oct 21, 2024 | 56.20 | 56.30 | 56.00 | 56.20 | 56.20 | 171,840 |
| Oct 18, 2024 | 56.10 | 56.30 | 55.80 | 56.10 | 56.10 | 93,654 |
| Oct 17, 2024 | 55.60 | 55.80 | 55.50 | 55.80 | 55.80 | 132,329 |
| Oct 16, 2024 | 55.70 | 55.70 | 55.20 | 55.50 | 55.50 | 71,062 |
| Oct 15, 2024 | 55.60 | 55.70 | 55.30 | 55.70 | 55.70 | 88,710 |
| Oct 14, 2024 | 55.30 | 55.60 | 55.20 | 55.60 | 55.60 | 89,223 |
| Oct 11, 2024 | 55.30 | 55.30 | 55.10 | 55.30 | 55.30 | 188,712 |
| Oct 10, 2024 | 55.20 | 55.50 | 55.10 | 55.20 | 55.20 | 42,583 |
| Oct 09, 2024 | 55.10 | 55.20 | 55.00 | 55.20 | 55.20 | 58,248 |
| Oct 08, 2024 | 55.40 | 55.40 | 54.60 | 55.10 | 55.10 | 202,508 |
| Oct 07, 2024 | 54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 234,294 |
| Oct 04, 2024 | 54.50 | 54.70 | 54.40 | 54.40 | 54.40 | 196,461 |
| Oct 03, 2024 | 54.50 | 54.70 | 54.40 | 54.40 | 54.40 | 120,706 |
| Oct 02, 2024 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | 74,591 |
| Oct 01, 2024 | 54.50 | 54.60 | 54.20 | 54.60 | 54.60 | 233,403 |
| Sep 30, 2024 | 54.40 | 54.60 | 54.30 | 54.30 | 54.30 | 409,550 |
| Sep 27, 2024 | 54.50 | 54.70 | 54.30 | 54.30 | 54.30 | 294,946 |
| Sep 26, 2024 | 54.30 | 54.90 | 54.30 | 54.40 | 54.40 | 265,712 |
| Sep 25, 2024 | 54.30 | 54.40 | 54.20 | 54.40 | 54.40 | 144,299 |
| Sep 24, 2024 | 54.20 | 54.40 | 54.10 | 54.30 | 54.30 | 122,375 |
| Sep 23, 2024 | 54.40 | 54.40 | 54.10 | 54.20 | 54.20 | 177,646 |
| Sep 20, 2024 | 54.00 | 54.40 | 53.90 | 54.40 | 54.40 | 270,007 |
| Sep 19, 2024 | 54.10 | 54.20 | 53.90 | 54.10 | 54.10 | 319,000 |
| Sep 18, 2024 | 54.20 | 54.30 | 53.90 | 54.00 | 54.00 | 405,757 |
| Sep 17, 2024 | 54.20 | 54.30 | 54.10 | 54.10 | 54.10 | 422,494 |
| Sep 16, 2024 | 54.30 | 54.70 | 54.20 | 54.20 | 54.20 | 843,627 |
| Sep 13, 2024 | 55.90 | 56.30 | 52.70 | 54.20 | 54.20 | 2,821,484 |
| Sep 12, 2024 | 31.55 | 32.45 | 31.05 | 31.05 | 31.05 | 45,911 |
| Sep 11, 2024 | 31.65 | 32.05 | 31.35 | 31.55 | 31.55 | 42,118 |
| Sep 10, 2024 | 31.90 | 33.15 | 31.50 | 31.65 | 31.65 | 91,537 |
| Sep 09, 2024 | 30.95 | 32.00 | 30.30 | 32.00 | 32.00 | 112,205 |
| Sep 06, 2024 | 31.00 | 31.25 | 30.30 | 30.45 | 30.45 | 158,808 |
| Sep 05, 2024 | 30.00 | 31.00 | 29.80 | 30.80 | 30.80 | 258,125 |
| Sep 04, 2024 | 30.00 | 30.25 | 29.55 | 30.05 | 30.05 | 102,020 |
| Sep 03, 2024 | 30.70 | 30.70 | 29.75 | 30.00 | 30.00 | 192,839 |
| Sep 02, 2024 | 30.90 | 31.05 | 30.55 | 30.75 | 30.75 | 112,903 |
| Aug 30, 2024 | 31.50 | 31.60 | 31.00 | 31.30 | 31.30 | 44,560 |
| Aug 29, 2024 | 30.80 | 31.75 | 30.65 | 31.50 | 31.50 | 66,680 |
| Aug 28, 2024 | 31.70 | 31.70 | 30.60 | 30.80 | 30.80 | 14,955 |
| Aug 27, 2024 | 31.65 | 31.65 | 31.10 | 31.10 | 31.10 | 14,449 |
| Aug 26, 2024 | 31.50 | 31.85 | 31.20 | 31.70 | 31.70 | 29,472 |
| Aug 23, 2024 | 31.15 | 31.65 | 30.85 | 31.50 | 31.50 | 97,338 |
| Aug 22, 2024 | 31.25 | 31.25 | 30.80 | 30.85 | 30.85 | 34,496 |
| Aug 21, 2024 | 31.10 | 31.45 | 30.80 | 31.30 | 31.30 | 15,480 |
| Aug 20, 2024 | 31.40 | 31.85 | 30.80 | 31.15 | 31.15 | 60,901 |
| Aug 19, 2024 | 30.65 | 31.40 | 30.25 | 31.20 | 31.20 | 62,307 |
| Aug 16, 2024 | 30.50 | 30.70 | 30.00 | 30.35 | 30.35 | 34,445 |
| Aug 15, 2024 | 30.20 | 30.70 | 30.05 | 30.65 | 30.65 | 34,857 |
| Aug 14, 2024 | 30.85 | 30.85 | 30.10 | 30.20 | 30.20 | 11,389 |
| Aug 13, 2024 | 31.00 | 31.25 | 30.55 | 30.55 | 30.55 | 32,724 |
| Aug 12, 2024 | 30.85 | 31.25 | 30.60 | 31.00 | 31.00 | 39,647 |
| Aug 09, 2024 | 30.90 | 31.10 | 30.35 | 30.70 | 30.70 | 20,580 |
| Aug 08, 2024 | 30.75 | 30.90 | 30.05 | 30.65 | 30.65 | 43,948 |
| Aug 07, 2024 | 30.90 | 31.25 | 30.60 | 30.75 | 30.75 | 43,183 |
| Aug 06, 2024 | 30.85 | 32.35 | 30.50 | 30.95 | 30.95 | 127,953 |
| Aug 05, 2024 | 31.65 | 31.65 | 29.50 | 30.00 | 30.00 | 153,634 |
| Aug 02, 2024 | 33.65 | 33.75 | 32.00 | 32.10 | 32.10 | 86,803 |
| Aug 01, 2024 | 35.75 | 36.00 | 33.90 | 33.90 | 33.90 | 68,572 |
| Jul 31, 2024 | 34.15 | 35.80 | 34.15 | 35.75 | 35.75 | 34,756 |
| Jul 30, 2024 | 34.30 | 35.00 | 34.15 | 34.15 | 34.15 | 31,631 |
| Jul 29, 2024 | 34.45 | 34.65 | 34.25 | 34.35 | 34.35 | 34,956 |
| Jul 26, 2024 | 34.80 | 34.85 | 34.35 | 34.45 | 34.45 | 15,187 |
| Jul 25, 2024 | 34.85 | 34.85 | 34.30 | 34.70 | 34.70 | 14,606 |
| Jul 24, 2024 | 34.55 | 34.75 | 34.30 | 34.70 | 34.70 | 30,649 |
| Jul 23, 2024 | 35.00 | 35.00 | 34.25 | 34.55 | 34.55 | 45,457 |
| Jul 22, 2024 | 35.05 | 35.15 | 34.75 | 35.00 | 35.00 | 31,448 |
| Jul 19, 2024 | 35.50 | 35.70 | 34.75 | 35.00 | 35.00 | 25,376 |
| Jul 18, 2024 | 35.80 | 35.80 | 35.30 | 35.50 | 35.50 | 31,494 |
| Jul 17, 2024 | 35.05 | 36.00 | 34.65 | 35.80 | 35.80 | 41,965 |
| Jul 16, 2024 | 35.45 | 35.65 | 34.45 | 35.05 | 35.05 | 42,445 |
| Jul 15, 2024 | 35.05 | 35.70 | 34.50 | 35.35 | 35.35 | 53,379 |
| Jul 12, 2024 | 34.55 | 35.10 | 34.35 | 35.10 | 35.10 | 43,253 |
| Jul 11, 2024 | 34.55 | 34.80 | 34.00 | 34.55 | 34.55 | 35,812 |
| Jul 10, 2024 | 34.40 | 34.65 | 33.70 | 34.55 | 34.55 | 30,518 |
| Jul 09, 2024 | 34.55 | 34.55 | 33.80 | 34.25 | 34.25 | 34,143 |
| Jul 08, 2024 | 35.00 | 35.20 | 34.35 | 34.35 | 34.35 | 31,537 |
| Jul 05, 2024 | 35.10 | 35.50 | 34.75 | 35.00 | 35.00 | 50,003 |
| Jul 04, 2024 | 34.65 | 35.20 | 34.35 | 35.10 | 35.10 | 49,095 |
| Jul 03, 2024 | 34.60 | 34.75 | 34.15 | 34.65 | 34.65 | 26,185 |
| Jul 02, 2024 | 33.95 | 34.80 | 33.85 | 34.60 | 34.60 | 65,086 |
| Jul 01, 2024 | 34.05 | 34.20 | 33.40 | 34.20 | 34.20 | 116,539 |
| Jun 28, 2024 | 33.40 | 34.05 | 33.30 | 34.05 | 34.05 | 61,968 |
| Jun 27, 2024 | 33.15 | 33.35 | 33.10 | 33.25 | 33.25 | 33,034 |
| Jun 26, 2024 | 33.60 | 33.60 | 33.05 | 33.15 | 33.15 | 24,011 |
| Jun 25, 2024 | 33.00 | 33.70 | 33.00 | 33.20 | 33.20 | 27,831 |
| Jun 24, 2024 | 32.80 | 33.85 | 32.60 | 33.85 | 33.85 | 50,820 |
| Jun 20, 2024 | 33.20 | 33.25 | 32.15 | 32.75 | 32.75 | 197,139 |
| Jun 19, 2024 | 34.10 | 34.10 | 32.00 | 32.95 | 32.95 | 111,294 |
| Jun 18, 2024 | 33.75 | 34.15 | 33.75 | 34.00 | 34.00 | 52,068 |
| Jun 17, 2024 | 33.35 | 34.05 | 33.00 | 33.85 | 33.85 | 54,462 |
| Jun 14, 2024 | 32.50 | 33.40 | 32.25 | 33.30 | 33.30 | 84,879 |
| Jun 13, 2024 | 34.15 | 34.15 | 32.50 | 32.50 | 32.50 | 101,407 |
| Jun 12, 2024 | 33.30 | 34.45 | 33.30 | 34.15 | 34.15 | 126,176 |
| Jun 11, 2024 | 34.10 | 34.35 | 33.25 | 33.55 | 33.55 | 136,408 |
| Jun 10, 2024 | 34.05 | 34.35 | 34.05 | 34.20 | 34.20 | 21,340 |
| Jun 07, 2024 | 34.35 | 34.95 | 34.00 | 34.65 | 34.65 | 98,535 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.