Stockholm - Free Realtime Quote SEK

Tethys Oil AB (publ) (TETY.ST)

Compare
56.50 0.00 (0.00%)
As of 5:20 PM GMT+2. Market Open.
Currency in SEK
Download
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 9, 2024 55.10 55.20 55.00 55.20 55.20 58,248
Oct 8, 2024 55.40 55.40 54.60 55.10 55.10 202,508
Oct 7, 2024 54.40 55.60 54.40 55.40 55.40 234,294
Oct 4, 2024 54.50 54.70 54.40 54.40 54.40 196,461
Oct 3, 2024 54.50 54.70 54.40 54.40 54.40 120,706
Oct 2, 2024 54.70 54.70 54.50 54.50 54.50 74,591
Oct 1, 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 9, 2024 30.95 32.00 30.30 32.00 32.00 112,205
Sep 6, 2024 31.00 31.25 30.30 30.45 30.45 158,808
Sep 5, 2024 30.00 31.00 29.80 30.80 30.80 258,125
Sep 4, 2024 30.00 30.25 29.55 30.05 30.05 102,020
Sep 3, 2024 30.70 30.70 29.75 30.00 30.00 192,839
Sep 2, 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 9, 2024 30.90 31.10 30.35 30.70 30.70 20,580
Aug 8, 2024 30.75 30.90 30.05 30.65 30.65 43,948
Aug 7, 2024 30.90 31.25 30.60 30.75 30.75 43,183
Aug 6, 2024 30.85 32.35 30.50 30.95 30.95 127,953
Aug 5, 2024 31.65 31.65 29.50 30.00 30.00 153,634
Aug 2, 2024 33.65 33.75 32.00 32.10 32.10 86,803
Aug 1, 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 9, 2024 34.55 34.55 33.80 34.25 34.25 34,143
Jul 8, 2024 35.00 35.20 34.35 34.35 34.35 31,537
Jul 5, 2024 35.10 35.50 34.75 35.00 35.00 50,003
Jul 4, 2024 34.65 35.20 34.35 35.10 35.10 49,095
Jul 3, 2024 34.60 34.75 34.15 34.65 34.65 26,185
Jul 2, 2024 33.95 34.80 33.85 34.60 34.60 65,086
Jul 1, 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 7, 2024 34.35 34.95 34.00 34.65 34.65 98,535
Jun 5, 2024 34.90 35.10 34.35 34.50 34.50 79,516
Jun 4, 2024 35.10 35.10 34.05 34.40 34.40 115,337
Jun 3, 2024 35.75 36.15 35.15 35.20 35.20 56,687
May 31, 2024 35.45 35.75 35.10 35.75 35.75 146,986
May 30, 2024 34.00 35.60 34.00 35.45 35.45 86,163
May 29, 2024 34.55 35.00 34.25 34.30 34.30 56,583
May 28, 2024 34.40 35.25 34.25 34.55 34.55 113,059
May 27, 2024 33.90 34.90 33.55 34.75 34.75 105,916
May 24, 2024 33.55 33.95 33.15 33.90 33.90 66,879
May 23, 2024 33.95 34.20 33.00 33.55 33.55 142,646
May 22, 2024 33.20 33.95 33.00 33.95 33.95 120,372
May 21, 2024 33.30 33.35 32.80 33.20 33.20 95,033
May 20, 2024 32.25 33.35 32.25 33.30 33.30 92,438
May 17, 2024 32.85 32.85 32.25 32.40 32.40 54,056
May 16, 2024 32.50 32.80 32.25 32.40 32.40 55,943
May 15, 2024 33.25 33.65 32.50 32.50 32.50 101,471
May 14, 2024 33.80 33.80 33.00 33.25 33.25 84,033
May 13, 2024 33.75 34.25 32.95 33.20 33.20 124,718
May 10, 2024 34.15 35.60 33.90 34.00 34.00 116,282
May 8, 2024 34.55 35.25 33.80 34.10 34.10 86,278
May 7, 2024 34.05 35.55 33.00 34.55 34.55 130,074
May 6, 2024 35.60 35.75 34.95 35.65 35.65 30,874
May 3, 2024 35.10 35.60 34.50 35.60 35.60 31,649
May 2, 2024 36.30 36.30 34.80 34.80 34.80 124,515
Apr 30, 2024 35.95 36.65 35.55 36.60 36.60 80,374
Apr 29, 2024 34.35 35.80 34.35 35.70 35.70 68,242
Apr 26, 2024 33.80 34.80 33.80 34.35 34.35 31,897
Apr 25, 2024 34.20 34.45 33.60 33.60 33.60 39,532
Apr 24, 2024 35.05 35.35 33.85 34.20 34.20 86,018
Apr 23, 2024 35.00 35.15 34.70 35.05 35.05 38,705
Apr 22, 2024 34.95 35.50 34.45 35.00 35.00 70,107
Apr 19, 2024 35.70 35.70 34.15 35.05 35.05 45,794
Apr 18, 2024 35.60 35.90 34.75 35.05 35.05 50,402
Apr 17, 2024 36.00 36.50 35.50 35.95 35.95 52,529
Apr 16, 2024 36.20 37.10 35.00 36.00 36.00 213,809
Apr 15, 2024 37.40 38.00 36.00 36.00 36.00 117,848
Apr 12, 2024 36.40 38.35 36.15 37.60 37.60 282,698
Apr 11, 2024 34.90 36.25 34.90 35.70 35.70 155,665
Apr 10, 2024 34.90 35.00 33.90 34.90 34.90 99,462
Apr 9, 2024 33.90 38.40 33.75 34.00 34.00 590,869
Apr 8, 2024 33.65 33.95 33.10 33.90 33.90 86,185
Apr 5, 2024 33.20 33.85 33.10 33.85 33.85 92,514
Apr 4, 2024 34.20 34.20 33.35 33.35 33.35 103,362
Apr 3, 2024 34.30 34.45 33.60 33.95 33.95 59,865
Apr 2, 2024 35.55 36.20 33.60 33.90 33.90 148,161
Mar 28, 2024 35.00 35.79 34.20 35.56 35.56 107,243
Mar 27, 2024 35.50 36.49 35.00 35.86 35.86 143,515
Mar 26, 2024 36.13 36.20 35.67 35.75 35.75 74,928
Mar 25, 2024 34.60 36.39 34.60 36.10 36.10 110,492
Mar 22, 2024 34.13 35.00 33.88 34.60 34.60 92,685
Mar 21, 2024 34.00 34.44 33.13 34.13 34.13 188,010
Mar 20, 2024 34.78 34.92 34.06 34.06 34.06 33,741
Mar 19, 2024 34.00 34.94 34.00 34.78 34.78 38,014
Mar 18, 2024 33.85 34.50 33.85 34.38 34.38 48,868
Mar 15, 2024 34.42 34.50 33.85 33.85 33.85 211,349
Mar 14, 2024 34.03 34.42 33.98 34.42 34.42 55,773
Mar 13, 2024 33.20 34.22 33.20 34.03 34.03 110,778
Mar 12, 2024 33.66 34.10 33.53 33.83 33.83 53,130
Mar 11, 2024 33.98 33.98 33.40 33.66 33.66 76,011
Mar 8, 2024 34.22 34.33 33.66 33.98 33.98 59,514
Mar 7, 2024 34.37 34.37 33.64 33.80 33.80 60,669
Mar 6, 2024 33.58 34.37 33.58 34.37 34.37 63,867
Mar 5, 2024 34.24 34.24 33.53 33.85 33.85 73,118
Mar 4, 2024 34.80 35.24 34.04 34.24 34.24 87,565
Mar 1, 2024 33.69 34.90 33.58 34.85 34.85 56,718
Feb 29, 2024 33.70 34.09 33.51 33.69 33.69 71,232
Feb 28, 2024 34.43 34.43 33.44 33.70 33.70 113,379
Feb 27, 2024 34.28 34.50 34.01 34.43 34.43 68,681
Feb 26, 2024 34.81 34.81 34.01 34.28 34.28 69,510
Feb 23, 2024 34.33 34.81 34.22 34.81 34.81 84,417
Feb 22, 2024 35.59 36.00 34.01 34.33 34.33 117,227
Feb 21, 2024 36.40 36.40 35.31 35.70 35.70 119,532
Feb 20, 2024 35.95 36.31 35.60 36.28 36.28 133,801
Feb 19, 2024 36.18 36.70 35.72 35.92 35.92 95,563
Feb 16, 2024 36.17 36.80 36.17 36.33 36.33 56,465
Feb 15, 2024 36.31 36.80 35.67 36.17 36.17 79,626
Feb 14, 2024 35.50 36.56 35.50 36.31 36.31 75,975
Feb 13, 2024 37.38 37.39 35.78 36.02 36.02 87,227
Feb 12, 2024 35.70 37.35 35.23 37.25 37.25 169,292
Feb 9, 2024 35.53 35.94 35.49 35.70 35.70 86,981
Feb 8, 2024 35.40 35.99 35.00 35.53 35.53 148,808
Feb 7, 2024 34.00 35.60 33.68 35.22 35.22 373,100
Feb 6, 2024 37.00 37.00 30.99 33.50 33.50 1,072,307
Feb 5, 2024 39.49 39.99 38.81 38.81 38.81 84,394
Feb 2, 2024 40.62 40.62 39.60 39.60 39.60 109,129
Feb 1, 2024 41.24 41.24 40.62 40.62 40.62 51,337
Jan 31, 2024 41.03 41.39 40.87 41.24 41.24 49,265
Jan 30, 2024 41.20 41.21 40.48 41.20 41.20 78,874
Jan 29, 2024 41.58 41.99 41.17 41.17 41.17 58,276
Jan 26, 2024 41.29 41.69 40.69 41.46 41.46 112,194
Jan 25, 2024 40.80 41.55 39.51 41.29 41.29 347,132
Jan 24, 2024 41.73 42.40 41.58 42.14 42.14 27,439
Jan 23, 2024 41.20 42.04 41.20 41.73 41.73 76,235
Jan 22, 2024 41.66 42.90 41.06 41.14 41.14 60,116
Jan 19, 2024 41.85 42.19 41.49 41.49 41.49 48,474
Jan 18, 2024 42.75 42.75 41.80 41.80 41.80 70,230
Jan 17, 2024 43.11 43.11 42.17 42.17 42.17 72,939
Jan 16, 2024 43.37 43.50 42.84 43.11 43.11 57,505
Jan 15, 2024 43.31 43.53 42.94 43.21 43.21 39,087
Jan 12, 2024 43.21 43.87 43.17 43.78 43.78 66,180
Jan 11, 2024 43.49 43.49 42.72 43.10 43.10 79,756
Jan 10, 2024 43.31 43.58 43.10 43.12 43.12 45,155
Jan 9, 2024 43.79 43.87 43.21 43.31 43.31 52,590
Jan 8, 2024 44.63 44.69 43.11 43.51 43.51 146,505
Jan 5, 2024 44.19 44.60 43.60 44.20 44.20 71,548
Jan 4, 2024 43.81 45.00 43.81 44.19 44.19 68,179
Jan 3, 2024 44.32 44.32 42.85 44.26 44.26 127,913
Jan 2, 2024 43.57 44.50 43.57 44.32 44.32 87,358
Dec 29, 2023 43.26 43.68 43.17 43.46 43.46 65,004
Dec 28, 2023 44.17 44.17 43.00 43.40 43.40 100,633
Dec 27, 2023 44.20 44.68 44.03 44.17 44.17 78,950
Dec 22, 2023 44.10 44.42 43.92 44.15 44.15 52,502
Dec 21, 2023 44.50 44.50 43.63 44.35 44.35 39,028
Dec 20, 2023 43.99 44.90 43.97 44.40 44.40 88,140
Dec 19, 2023 44.60 44.60 43.67 43.97 43.97 136,739
Dec 18, 2023 44.30 44.80 43.95 44.57 44.57 127,260
Dec 15, 2023 44.60 45.46 44.29 44.37 44.37 110,712
Dec 14, 2023 43.20 44.74 43.06 44.42 44.42 167,259
Dec 13, 2023 42.31 43.16 41.90 42.80 42.80 101,635
Dec 12, 2023 43.29 43.31 42.28 42.31 42.31 124,185
Dec 11, 2023 43.05 43.24 42.65 42.92 42.92 76,709
Dec 8, 2023 42.85 43.22 42.77 43.17 43.17 143,588
Dec 7, 2023 43.05 43.15 42.67 42.85 42.85 80,477
Dec 6, 2023 43.51 43.85 42.90 42.95 42.95 103,872
Dec 5, 2023 43.71 44.33 43.51 43.51 43.51 83,253
Dec 4, 2023 44.53 44.68 43.56 44.15 44.15 147,078
Dec 1, 2023 44.37 44.69 44.01 44.53 44.53 50,156
Nov 30, 2023 44.60 44.84 44.10 44.10 44.10 57,256
Nov 29, 2023 44.38 45.08 44.06 44.69 44.69 60,990
Nov 28, 2023 45.08 45.23 44.01 44.38 44.38 159,706
Nov 27, 2023 46.50 46.70 45.01 45.08 45.08 158,281
Nov 24, 2023 46.60 46.97 46.28 46.88 46.88 107,458
Nov 23, 2023 45.70 47.01 45.70 46.60 46.60 127,126
Nov 22, 2023 46.65 46.65 44.86 45.47 45.47 149,193
Nov 21, 2023 46.63 46.65 45.09 45.15 45.15 114,665
Nov 20, 2023 46.17 46.95 45.95 46.65 46.65 51,067
Nov 17, 2023 46.00 46.20 45.38 46.14 46.14 118,610
Nov 16, 2023 45.65 46.09 45.17 45.23 45.23 142,684
Nov 15, 2023 46.06 46.30 45.65 45.65 45.65 126,514
Nov 14, 2023 46.40 46.60 45.21 46.06 46.06 139,656
Nov 13, 2023 46.35 46.60 45.62 46.47 46.47 85,942
Nov 10, 2023 2.00 Dividend
Nov 10, 2023 45.86 47.03 45.70 46.35 46.35 126,005
Nov 9, 2023 48.70 48.99 47.10 48.21 46.21 136,040
Nov 8, 2023 49.75 49.75 47.65 48.78 46.75 328,898
Nov 7, 2023 53.50 53.50 47.81 49.75 47.69 536,524
Nov 6, 2023 56.57 56.57 55.03 55.27 52.98 89,012
Nov 3, 2023 55.60 56.66 55.60 56.64 54.29 71,448
Nov 2, 2023 57.00 57.44 55.39 55.39 53.09 74,013
Nov 1, 2023 57.19 57.31 56.05 57.00 54.64 71,613
Oct 31, 2023 58.69 58.69 56.06 56.98 54.62 100,469
Oct 30, 2023 57.90 58.80 57.90 58.57 56.14 151,724
Oct 27, 2023 56.89 57.90 56.88 57.78 55.38 126,274
Oct 26, 2023 55.67 57.00 55.50 56.89 54.53 111,211
Oct 25, 2023 55.60 56.00 54.73 56.00 53.68 120,963

Related Tickers