Canada Markets closed

Terranet AB (TERRNT-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1.2500-0.0640 (-4.87%)
At close: 05:24PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.31201.31201.22201.25001.2500864,036
Jan. 20, 20221.29801.33001.23601.31401.31401,209,903
Jan. 19, 20221.02801.31401.00401.29001.29004,712,604
Jan. 18, 20221.11401.13001.01001.02801.02801,504,747
Jan. 17, 20221.17601.18001.11001.11001.1100978,844
Jan. 14, 20221.14601.14601.11001.13401.1340938,776
Jan. 13, 20221.16001.16001.11601.14601.1460930,652
Jan. 12, 20221.16601.20001.13201.16001.16001,265,185
Jan. 11, 20221.15001.16401.12801.16401.1640943,840
Jan. 10, 20221.21601.21601.11601.15401.15401,639,987
Jan. 07, 20221.25001.25001.19601.21601.2160780,918
Jan. 05, 20221.25001.26801.22001.25801.2580464,695
Jan. 04, 20221.24801.26601.23001.25001.2500906,094
Jan. 03, 20221.21201.28801.21001.24801.2480850,677
Dec. 30, 20211.21601.21601.17001.21001.21001,554,178
Dec. 29, 20211.22201.24801.16201.22001.22001,444,786
Dec. 28, 20211.24401.28801.21201.22401.2240843,720
Dec. 27, 20211.26201.28801.24401.24601.2460597,744
Dec. 23, 20211.26001.29401.22001.26401.2640675,280
Dec. 22, 20211.23401.27201.22001.26001.2600916,383
Dec. 21, 20211.25201.30001.23001.23401.2340848,199
Dec. 20, 20211.21001.24801.18601.24601.24601,049,324
Dec. 17, 20211.22201.25401.17401.23001.23001,401,137
Dec. 16, 20211.27001.29801.20001.22801.2280843,969
Dec. 15, 20211.24801.29001.20001.27001.2700941,335
Dec. 14, 20211.29001.29001.18801.24801.24802,264,453
Dec. 13, 20211.31601.31601.24201.28801.28801,209,911
Dec. 10, 20211.34001.34201.28001.31401.31401,032,969
Dec. 09, 20211.31801.34601.27001.33401.3340897,200
Dec. 08, 20211.33001.35001.26001.31801.31801,571,844
Dec. 07, 20211.40801.43001.24201.31801.31803,879,211
Dec. 06, 20211.51601.52001.40001.40801.4080854,946
Dec. 03, 20211.49201.53801.46201.51401.5140845,528
Dec. 02, 20211.43201.49801.40601.49201.4920519,232
Dec. 01, 20211.41001.55201.38601.43201.4320698,592
Nov. 30, 20211.40801.43601.36801.41001.4100520,725
Nov. 29, 20211.44801.46201.38001.41201.4120667,201
Nov. 26, 20211.49601.50001.41001.45001.4500977,101
Nov. 25, 20211.51001.55201.49001.50001.5000319,221
Nov. 24, 20211.53001.53801.49201.51201.5120337,782
Nov. 23, 20211.53001.61801.51001.53801.5380759,463
Nov. 22, 20211.58001.58001.49001.53001.5300837,376
Nov. 19, 20211.57801.59401.50801.58201.58201,108,287
Nov. 18, 20211.64601.64601.55201.58201.58201,215,331
Nov. 17, 20211.52601.77401.52401.64801.64804,206,599
Nov. 16, 20211.45001.52801.41601.52601.52601,071,024
Nov. 15, 20211.47001.47001.43201.45201.4520674,936
Nov. 12, 20211.48001.50001.45601.47201.4720496,116
Nov. 11, 20211.46801.52401.45201.48001.4800708,067
Nov. 10, 20211.48001.57801.44201.46801.4680918,880
Nov. 09, 20211.48001.54801.46201.48001.4800812,971
Nov. 08, 20211.52201.52201.45601.47001.4700679,958
Nov. 05, 20211.51201.57001.48201.52201.5220554,541
Nov. 04, 20211.48401.66601.42001.51401.51404,152,808
Nov. 03, 20211.42001.43801.39601.42001.4200211,134
Nov. 02, 20211.39801.46001.38001.42001.4200831,030
Nov. 01, 20211.40001.43801.37201.39801.3980406,597
Oct. 29, 20211.36001.43201.34201.39801.3980434,180
Oct. 28, 20211.41201.41201.32001.36001.3600949,981
Oct. 27, 20211.42001.45001.36801.41401.41402,547,666
Oct. 26, 20211.52001.53401.45001.45001.45001,001,805
Oct. 25, 20211.56001.58401.49201.52601.5260535,112
Oct. 22, 20211.61601.62001.55001.56001.5600403,678
Oct. 21, 20211.56001.62001.52001.61601.6160722,656
Oct. 20, 20211.59801.60601.52201.56201.5620514,071
Oct. 19, 20211.58001.62001.56201.59801.5980395,226
Oct. 18, 20211.56001.65001.52801.59201.5920736,023
Oct. 15, 20211.59001.59001.51201.58001.5800809,254
Oct. 14, 20211.61001.67601.57201.60001.6000645,136
Oct. 13, 20211.50001.63801.50001.61001.61001,067,475
Oct. 12, 20211.44601.53801.42001.50001.50001,142,787
Oct. 11, 20211.41201.45801.41001.44801.44802,800,585
Oct. 08, 20211.47001.47401.40001.43001.4300870,457
Oct. 07, 20211.47001.56201.42001.47601.47601,148,924
Oct. 06, 20211.49801.54801.42401.47001.4700520,913
Oct. 05, 20211.50001.50001.44001.49201.4920758,509
Oct. 04, 20211.56201.57801.46801.50801.5080686,096
Oct. 01, 20211.51001.58201.45001.55601.55601,749,443
Sep. 30, 20211.58601.58601.52001.54001.5400734,665
Sep. 29, 20211.58601.59801.50001.58601.58601,911,632
Sep. 28, 20211.64001.66201.57001.58601.5860838,940
Sep. 27, 20211.63601.69601.63201.63801.6380675,635
Sep. 24, 20211.65401.66201.60401.63601.6360692,647
Sep. 23, 20211.56001.66401.55801.62801.62801,148,807
Sep. 22, 20211.59001.63001.53401.56001.5600789,840
Sep. 21, 20211.60401.70401.56601.59001.59002,986,288
Sep. 20, 20211.69601.73001.62601.67601.67601,548,638
Sep. 17, 20211.67001.73201.63601.69801.6980392,971
Sep. 16, 20211.64201.76801.60401.66401.6640776,994
Sep. 15, 20211.65001.67801.60201.64201.6420675,723
Sep. 14, 20211.70001.70001.65001.68001.6800344,753
Sep. 13, 20211.73201.78001.66801.70001.7000748,957
Sep. 10, 20211.80001.83001.73001.73001.7300692,102
Sep. 09, 20211.78001.91001.75201.80001.8000736,567
Sep. 08, 20211.85001.85001.75601.78001.7800817,294
Sep. 07, 20211.84201.89801.83201.86001.86001,153,370
Sep. 06, 20211.67001.84201.67001.83201.83202,042,379
Sep. 03, 20211.66601.71001.64001.66201.6620453,336
Sep. 02, 20211.70001.71601.64201.66601.6660875,737
Sep. 01, 20211.65801.71601.60001.69801.69801,613,024
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...