UK Markets closed

TerraNet Holding AB (publ) (TERRNT-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.7900-0.0100 (-1.25%)
At close: 05:22PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.81200.79800.76500.79000.7900198,742
19 May 20220.81200.81200.78650.80000.800067,081
18 May 20220.80150.86250.78050.81200.8120285,270
17 May 20220.71600.91700.68150.80150.80151,288,901
16 May 20220.71800.73450.66500.71600.7160543,521
13 May 20220.69000.75550.67000.71000.7100616,169
12 May 20220.69000.69000.60000.68550.68552,065,320
11 May 20220.68650.69500.67000.69000.6900358,258
10 May 20220.69350.69400.66000.68700.6870305,232
09 May 20220.70150.73400.65000.66400.6640570,120
06 May 20220.73950.73950.68050.70150.7015915,002
05 May 20220.75000.75150.73000.74000.7400264,982
04 May 20220.80600.80600.73050.75200.7520959,553
03 May 20220.81000.84850.77100.80600.8060128,641
02 May 20220.79050.81000.77000.81000.8100433,277
29 Apr 20220.81000.84100.77050.79950.7995209,843
28 Apr 20220.78750.81950.76050.81000.8100435,352
27 Apr 20220.81650.84900.78500.82000.8200406,295
26 Apr 20220.87000.88050.83200.84900.8490216,509
25 Apr 20220.89850.89850.85200.86750.8675344,904
22 Apr 20220.96700.96700.88000.89850.8985134,307
21 Apr 20220.90600.96750.90050.90100.9010218,146
20 Apr 20220.89500.90600.85650.90600.9060781,982
19 Apr 20220.90000.92950.84800.89550.8955159,640
14 Apr 20220.92450.92450.88950.90000.900073,288
13 Apr 20220.97000.97000.88950.92500.9250398,938
12 Apr 20220.97000.99450.96000.97000.9700105,954
11 Apr 20220.95100.99000.95050.97000.9700481,612
08 Apr 20220.93000.95000.90900.95000.9500259,731
07 Apr 20220.93450.98000.88600.92100.9210485,690
06 Apr 20220.91050.94000.88500.93950.9395424,703
05 Apr 20220.94750.94750.83100.91050.91051,852,550
04 Apr 20220.98000.99300.92400.94800.9480624,159
01 Apr 20221.02401.04500.95050.98000.98001,124,790
31 Mar 20220.89601.09800.87700.98800.98804,150,702
30 Mar 20220.80000.91900.80000.87000.87002,105,581
29 Mar 20220.74000.81000.72100.80000.8000972,791
28 Mar 20220.72700.75900.72700.75500.7550299,899
25 Mar 20220.74000.74700.72000.72700.7270433,188
24 Mar 20220.71900.75000.71000.74000.7400211,037
23 Mar 20220.74400.75800.71100.71900.7190245,994
22 Mar 20220.72200.75800.72200.74400.7440283,232
21 Mar 20220.72100.77600.71100.72200.7220219,825
18 Mar 20220.74000.74200.72400.74200.7420171,193
17 Mar 20220.73500.74000.71900.73900.7390377,670
16 Mar 20220.75300.76400.72000.73000.7300472,011
15 Mar 20220.78000.84600.73200.75100.7510239,211
14 Mar 20220.80000.84700.75200.77000.7700432,053
11 Mar 20220.78000.78000.74700.78000.7800409,263
10 Mar 20220.72100.77000.72000.74700.7470484,946
09 Mar 20220.66100.73000.66100.72000.72002,110,335
08 Mar 20220.65000.67800.64300.66100.6610571,550
07 Mar 20220.68000.69000.61200.65000.65001,806,811
04 Mar 20220.68200.69900.65000.69100.6910886,829
03 Mar 20220.71900.72000.68000.70000.7000547,558
02 Mar 20220.75000.77900.68900.71800.7180934,825
01 Mar 20220.78000.78700.73200.75200.7520184,274
28 Feb 20220.77000.78200.70700.75000.7500689,436
25 Feb 20220.74000.81100.70700.78200.78202,128,704
24 Feb 20220.72800.76900.67400.74100.74102,298,871
23 Feb 20220.79000.81100.70900.77200.7720635,327
22 Feb 20220.74900.82000.72300.81300.8130920,272
21 Feb 20220.82600.82700.68000.77500.77504,162,008
18 Feb 20220.87400.87400.81300.82700.82701,198,104
17 Feb 20220.92900.94500.85700.87500.8750954,595
16 Feb 20220.93100.93700.87700.92800.9280621,115
15 Feb 20220.91000.94800.90900.93100.9310828,868
14 Feb 20220.98500.98500.85200.90900.90902,102,298
11 Feb 20221.00801.01600.97901.00601.0060859,052
10 Feb 20221.02001.04000.99301.01001.0100530,028
09 Feb 20221.03801.03801.00001.02001.0200674,908
08 Feb 20221.05001.09801.00001.04001.0400515,541
07 Feb 20221.02201.07801.01001.05801.05801,847,543
04 Feb 20221.04201.05000.92501.00001.00004,214,263
03 Feb 20221.08001.09201.02001.04201.04201,289,446
02 Feb 20221.07601.13001.05401.08001.08001,055,493
01 Feb 20221.08801.10401.05001.07201.0720951,230
31 Jan 20221.07801.11601.04001.09201.0920924,543
28 Jan 20221.10401.11001.04401.08001.0800576,736
27 Jan 20221.14001.14001.08001.09801.0980827,638
26 Jan 20221.13001.18001.12401.14401.1440586,745
25 Jan 20221.11401.26401.10201.12801.1280712,201
24 Jan 20221.25001.25001.07401.11201.11201,522,794
21 Jan 20221.31201.31201.22201.25001.2500864,036
20 Jan 20221.29801.33001.23601.31401.31401,209,903
19 Jan 20221.02801.31401.00401.29001.29004,712,604
18 Jan 20221.11401.13001.01001.02801.02801,504,747
17 Jan 20221.17601.18001.11001.11001.1100978,844
14 Jan 20221.14601.14601.11001.13401.1340938,776
13 Jan 20221.16001.16001.11601.14601.1460930,652
12 Jan 20221.16601.20001.13201.16001.16001,265,185
11 Jan 20221.15001.16401.12801.16401.1640943,840
10 Jan 20221.21601.21601.11601.15401.15401,639,987
07 Jan 20221.25001.25001.19601.21601.2160780,918
05 Jan 20221.25001.26801.22001.25801.2580464,695
04 Jan 20221.24801.26601.23001.25001.2500906,094
03 Jan 20221.21201.28801.21001.24801.2480850,677
30 Dec 20211.21601.21601.17001.21001.21001,554,178
29 Dec 20211.22201.24801.16201.22001.22001,444,786
28 Dec 20211.24401.28801.21201.22401.2240843,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...