UK Markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.5600-0.0300 (-1.89%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211.65401.66201.60401.63601.6360692,647
23 Sept 20211.56001.66401.55801.62801.62801,148,807
22 Sept 20211.59001.63001.53401.56001.5600789,840
21 Sept 20211.60401.70401.56601.59001.59002,986,288
20 Sept 20211.69601.73001.62601.67601.67601,548,638
17 Sept 20211.67001.73201.63601.69801.6980392,971
16 Sept 20211.64201.76801.60401.66401.6640776,994
15 Sept 20211.65001.67801.60201.64201.6420675,723
14 Sept 20211.70001.70001.65001.68001.6800344,753
13 Sept 20211.73201.78001.66801.70001.7000748,957
10 Sept 20211.80001.83001.73001.73001.7300692,102
09 Sept 20211.78001.91001.75201.80001.8000736,567
08 Sept 20211.85001.85001.75601.78001.7800817,294
07 Sept 20211.84201.89801.83201.86001.86001,153,370
06 Sept 20211.67001.84201.67001.83201.83202,042,379
03 Sept 20211.66601.71001.64001.66201.6620453,336
02 Sept 20211.70001.71601.64201.66601.6660875,737
01 Sept 20211.65801.71601.60001.69801.69801,613,024
31 Aug 20211.68001.71401.63801.65601.6560660,837
30 Aug 20211.75001.75601.63401.67601.67601,351,756
27 Aug 20211.72001.77001.70801.74801.74801,004,858
26 Aug 20211.75201.77001.68601.72001.72001,561,361
25 Aug 20211.75001.79201.72001.75801.75801,236,195
24 Aug 20211.75001.75001.70001.75001.75001,090,268
23 Aug 20211.78801.79801.72401.75001.75001,167,703
20 Aug 20211.75001.82001.75001.79001.79001,267,442
19 Aug 20211.77801.78001.72201.78001.7800731,306
18 Aug 20211.80001.80001.75201.78001.78001,063,435
17 Aug 20211.84801.85001.80401.80401.8040786,661
16 Aug 20211.89401.97801.83001.85001.85001,652,210
13 Aug 20211.82201.90201.82201.86601.86601,502,135
12 Aug 20211.80601.86801.80001.80201.8020702,199
11 Aug 20211.82001.82601.78001.80001.8000917,011
10 Aug 20211.88201.90801.80001.81601.81601,488,926
09 Aug 20211.93001.94801.88001.88401.8840762,224
06 Aug 20211.96001.99001.92401.93001.9300552,110
05 Aug 20211.97802.02001.95201.96001.9600682,457
04 Aug 20212.05002.05001.96001.98001.98002,990,548
03 Aug 20212.05002.14002.00502.03002.03002,681,474
02 Aug 20211.95002.06001.88001.96201.96201,399,203
30 Jul 20211.99801.99801.92201.95001.95001,010,726
29 Jul 20211.99002.02501.95201.98601.98601,083,814
28 Jul 20212.01502.05001.95801.99001.99001,080,163
27 Jul 20212.05502.08501.95002.01002.01001,529,529
26 Jul 20212.13502.19002.00002.05502.05502,059,811
23 Jul 20212.12002.19502.08002.11002.11002,622,986
22 Jul 20212.44002.52001.98602.10002.10007,035,195
21 Jul 20212.40502.61002.22502.38502.38505,688,087
20 Jul 20212.07002.36502.05502.31502.31503,196,596
19 Jul 20212.11002.18002.06502.08502.08501,208,133
16 Jul 20212.17502.27002.07002.11002.11001,591,997
15 Jul 20212.37002.48002.13002.17002.17003,970,143
14 Jul 20212.05002.44502.04502.35002.35007,891,804
13 Jul 20211.83002.06001.80202.05002.05001,925,160
12 Jul 20211.88401.88401.83001.83001.8300384,803
09 Jul 20211.90201.90201.85601.88401.8840844,494
08 Jul 20212.00002.01001.87201.90201.90201,581,198
07 Jul 20212.04502.04501.97402.00002.0000629,184
06 Jul 20212.00502.06001.95002.00502.00501,920,429
05 Jul 20211.94202.00001.87002.00002.00001,483,417
02 Jul 20211.87801.97201.87801.92001.92001,362,443
01 Jul 20211.81001.90801.77001.87801.87801,335,960
30 Jun 20211.78801.81401.75201.79001.7900579,006
29 Jun 20211.75201.80001.75201.78801.7880893,223
28 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211.85001.85601.70601.73801.73802,015,584
18 Jun 20211.88801.88801.83201.85601.8560470,697
17 Jun 20211.83001.92001.82601.87801.87801,159,613
16 Jun 20211.89601.92401.79801.84601.84601,511,811
15 Jun 20211.94001.94601.87201.89801.89801,245,862
14 Jun 20211.96001.98001.90001.94001.9400758,448
11 Jun 20211.98001.99801.93001.96001.96001,246,755
10 Jun 20212.00502.03501.93201.97001.9700773,400
09 Jun 20211.99402.13001.98402.00002.0000848,797
08 Jun 20211.99402.03001.99001.99601.9960151,614
07 Jun 20212.00502.00501.95201.99001.9900629,701
04 Jun 20212.07002.08501.99402.00502.00501,119,391
03 Jun 20212.08002.17002.03002.05502.05501,086,968
02 Jun 20212.12002.14002.07502.08002.0800680,105
01 Jun 20212.09502.19502.07002.12002.1200775,572
31 May 20212.03002.09501.98002.09002.09001,195,370
28 May 20212.06502.10002.00002.03002.0300768,469
27 May 20212.15502.16502.06002.06002.0600732,985
26 May 20212.09002.15002.04002.12002.12001,295,111
25 May 20212.26002.31002.08002.09502.09506,177,261
24 May 20212.03502.14501.97801.99401.9940905,477
21 May 20211.99802.13001.96202.03502.03503,317,587
20 May 20211.96002.00001.82201.99801.99802,001,213
19 May 20212.05002.05001.93401.95801.95801,589,791
18 May 20212.03002.09501.95802.05002.05001,164,772
17 May 20212.14002.15501.99202.03502.03502,559,131
14 May 20212.27502.27502.11002.16502.16502,033,465
12 May 20212.31502.36002.22002.27502.27501,077,707
11 May 20212.41002.43502.28002.31502.31501,653,778
10 May 20212.46502.57002.36502.44502.44502,129,659
07 May 20212.40002.47002.37002.42502.42501,310,463
06 May 20212.42002.51002.38002.40002.40001,593,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...