Terranet AB (TERRNT-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:24PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.3120 | 1.3120 | 1.2220 | 1.2500 | 1.2500 | 864,036 |
| Jan. 20, 2022 | 1.2980 | 1.3300 | 1.2360 | 1.3140 | 1.3140 | 1,209,903 |
| Jan. 19, 2022 | 1.0280 | 1.3140 | 1.0040 | 1.2900 | 1.2900 | 4,712,604 |
| Jan. 18, 2022 | 1.1140 | 1.1300 | 1.0100 | 1.0280 | 1.0280 | 1,504,747 |
| Jan. 17, 2022 | 1.1760 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 978,844 |
| Jan. 14, 2022 | 1.1460 | 1.1460 | 1.1100 | 1.1340 | 1.1340 | 938,776 |
| Jan. 13, 2022 | 1.1600 | 1.1600 | 1.1160 | 1.1460 | 1.1460 | 930,652 |
| Jan. 12, 2022 | 1.1660 | 1.2000 | 1.1320 | 1.1600 | 1.1600 | 1,265,185 |
| Jan. 11, 2022 | 1.1500 | 1.1640 | 1.1280 | 1.1640 | 1.1640 | 943,840 |
| Jan. 10, 2022 | 1.2160 | 1.2160 | 1.1160 | 1.1540 | 1.1540 | 1,639,987 |
| Jan. 07, 2022 | 1.2500 | 1.2500 | 1.1960 | 1.2160 | 1.2160 | 780,918 |
| Jan. 05, 2022 | 1.2500 | 1.2680 | 1.2200 | 1.2580 | 1.2580 | 464,695 |
| Jan. 04, 2022 | 1.2480 | 1.2660 | 1.2300 | 1.2500 | 1.2500 | 906,094 |
| Jan. 03, 2022 | 1.2120 | 1.2880 | 1.2100 | 1.2480 | 1.2480 | 850,677 |
| Dec. 30, 2021 | 1.2160 | 1.2160 | 1.1700 | 1.2100 | 1.2100 | 1,554,178 |
| Dec. 29, 2021 | 1.2220 | 1.2480 | 1.1620 | 1.2200 | 1.2200 | 1,444,786 |
| Dec. 28, 2021 | 1.2440 | 1.2880 | 1.2120 | 1.2240 | 1.2240 | 843,720 |
| Dec. 27, 2021 | 1.2620 | 1.2880 | 1.2440 | 1.2460 | 1.2460 | 597,744 |
| Dec. 23, 2021 | 1.2600 | 1.2940 | 1.2200 | 1.2640 | 1.2640 | 675,280 |
| Dec. 22, 2021 | 1.2340 | 1.2720 | 1.2200 | 1.2600 | 1.2600 | 916,383 |
| Dec. 21, 2021 | 1.2520 | 1.3000 | 1.2300 | 1.2340 | 1.2340 | 848,199 |
| Dec. 20, 2021 | 1.2100 | 1.2480 | 1.1860 | 1.2460 | 1.2460 | 1,049,324 |
| Dec. 17, 2021 | 1.2220 | 1.2540 | 1.1740 | 1.2300 | 1.2300 | 1,401,137 |
| Dec. 16, 2021 | 1.2700 | 1.2980 | 1.2000 | 1.2280 | 1.2280 | 843,969 |
| Dec. 15, 2021 | 1.2480 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 941,335 |
| Dec. 14, 2021 | 1.2900 | 1.2900 | 1.1880 | 1.2480 | 1.2480 | 2,264,453 |
| Dec. 13, 2021 | 1.3160 | 1.3160 | 1.2420 | 1.2880 | 1.2880 | 1,209,911 |
| Dec. 10, 2021 | 1.3400 | 1.3420 | 1.2800 | 1.3140 | 1.3140 | 1,032,969 |
| Dec. 09, 2021 | 1.3180 | 1.3460 | 1.2700 | 1.3340 | 1.3340 | 897,200 |
| Dec. 08, 2021 | 1.3300 | 1.3500 | 1.2600 | 1.3180 | 1.3180 | 1,571,844 |
| Dec. 07, 2021 | 1.4080 | 1.4300 | 1.2420 | 1.3180 | 1.3180 | 3,879,211 |
| Dec. 06, 2021 | 1.5160 | 1.5200 | 1.4000 | 1.4080 | 1.4080 | 854,946 |
| Dec. 03, 2021 | 1.4920 | 1.5380 | 1.4620 | 1.5140 | 1.5140 | 845,528 |
| Dec. 02, 2021 | 1.4320 | 1.4980 | 1.4060 | 1.4920 | 1.4920 | 519,232 |
| Dec. 01, 2021 | 1.4100 | 1.5520 | 1.3860 | 1.4320 | 1.4320 | 698,592 |
| Nov. 30, 2021 | 1.4080 | 1.4360 | 1.3680 | 1.4100 | 1.4100 | 520,725 |
| Nov. 29, 2021 | 1.4480 | 1.4620 | 1.3800 | 1.4120 | 1.4120 | 667,201 |
| Nov. 26, 2021 | 1.4960 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 977,101 |
| Nov. 25, 2021 | 1.5100 | 1.5520 | 1.4900 | 1.5000 | 1.5000 | 319,221 |
| Nov. 24, 2021 | 1.5300 | 1.5380 | 1.4920 | 1.5120 | 1.5120 | 337,782 |
| Nov. 23, 2021 | 1.5300 | 1.6180 | 1.5100 | 1.5380 | 1.5380 | 759,463 |
| Nov. 22, 2021 | 1.5800 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 837,376 |
| Nov. 19, 2021 | 1.5780 | 1.5940 | 1.5080 | 1.5820 | 1.5820 | 1,108,287 |
| Nov. 18, 2021 | 1.6460 | 1.6460 | 1.5520 | 1.5820 | 1.5820 | 1,215,331 |
| Nov. 17, 2021 | 1.5260 | 1.7740 | 1.5240 | 1.6480 | 1.6480 | 4,206,599 |
| Nov. 16, 2021 | 1.4500 | 1.5280 | 1.4160 | 1.5260 | 1.5260 | 1,071,024 |
| Nov. 15, 2021 | 1.4700 | 1.4700 | 1.4320 | 1.4520 | 1.4520 | 674,936 |
| Nov. 12, 2021 | 1.4800 | 1.5000 | 1.4560 | 1.4720 | 1.4720 | 496,116 |
| Nov. 11, 2021 | 1.4680 | 1.5240 | 1.4520 | 1.4800 | 1.4800 | 708,067 |
| Nov. 10, 2021 | 1.4800 | 1.5780 | 1.4420 | 1.4680 | 1.4680 | 918,880 |
| Nov. 09, 2021 | 1.4800 | 1.5480 | 1.4620 | 1.4800 | 1.4800 | 812,971 |
| Nov. 08, 2021 | 1.5220 | 1.5220 | 1.4560 | 1.4700 | 1.4700 | 679,958 |
| Nov. 05, 2021 | 1.5120 | 1.5700 | 1.4820 | 1.5220 | 1.5220 | 554,541 |
| Nov. 04, 2021 | 1.4840 | 1.6660 | 1.4200 | 1.5140 | 1.5140 | 4,152,808 |
| Nov. 03, 2021 | 1.4200 | 1.4380 | 1.3960 | 1.4200 | 1.4200 | 211,134 |
| Nov. 02, 2021 | 1.3980 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 831,030 |
| Nov. 01, 2021 | 1.4000 | 1.4380 | 1.3720 | 1.3980 | 1.3980 | 406,597 |
| Oct. 29, 2021 | 1.3600 | 1.4320 | 1.3420 | 1.3980 | 1.3980 | 434,180 |
| Oct. 28, 2021 | 1.4120 | 1.4120 | 1.3200 | 1.3600 | 1.3600 | 949,981 |
| Oct. 27, 2021 | 1.4200 | 1.4500 | 1.3680 | 1.4140 | 1.4140 | 2,547,666 |
| Oct. 26, 2021 | 1.5200 | 1.5340 | 1.4500 | 1.4500 | 1.4500 | 1,001,805 |
| Oct. 25, 2021 | 1.5600 | 1.5840 | 1.4920 | 1.5260 | 1.5260 | 535,112 |
| Oct. 22, 2021 | 1.6160 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 403,678 |
| Oct. 21, 2021 | 1.5600 | 1.6200 | 1.5200 | 1.6160 | 1.6160 | 722,656 |
| Oct. 20, 2021 | 1.5980 | 1.6060 | 1.5220 | 1.5620 | 1.5620 | 514,071 |
| Oct. 19, 2021 | 1.5800 | 1.6200 | 1.5620 | 1.5980 | 1.5980 | 395,226 |
| Oct. 18, 2021 | 1.5600 | 1.6500 | 1.5280 | 1.5920 | 1.5920 | 736,023 |
| Oct. 15, 2021 | 1.5900 | 1.5900 | 1.5120 | 1.5800 | 1.5800 | 809,254 |
| Oct. 14, 2021 | 1.6100 | 1.6760 | 1.5720 | 1.6000 | 1.6000 | 645,136 |
| Oct. 13, 2021 | 1.5000 | 1.6380 | 1.5000 | 1.6100 | 1.6100 | 1,067,475 |
| Oct. 12, 2021 | 1.4460 | 1.5380 | 1.4200 | 1.5000 | 1.5000 | 1,142,787 |
| Oct. 11, 2021 | 1.4120 | 1.4580 | 1.4100 | 1.4480 | 1.4480 | 2,800,585 |
| Oct. 08, 2021 | 1.4700 | 1.4740 | 1.4000 | 1.4300 | 1.4300 | 870,457 |
| Oct. 07, 2021 | 1.4700 | 1.5620 | 1.4200 | 1.4760 | 1.4760 | 1,148,924 |
| Oct. 06, 2021 | 1.4980 | 1.5480 | 1.4240 | 1.4700 | 1.4700 | 520,913 |
| Oct. 05, 2021 | 1.5000 | 1.5000 | 1.4400 | 1.4920 | 1.4920 | 758,509 |
| Oct. 04, 2021 | 1.5620 | 1.5780 | 1.4680 | 1.5080 | 1.5080 | 686,096 |
| Oct. 01, 2021 | 1.5100 | 1.5820 | 1.4500 | 1.5560 | 1.5560 | 1,749,443 |
| Sep. 30, 2021 | 1.5860 | 1.5860 | 1.5200 | 1.5400 | 1.5400 | 734,665 |
| Sep. 29, 2021 | 1.5860 | 1.5980 | 1.5000 | 1.5860 | 1.5860 | 1,911,632 |
| Sep. 28, 2021 | 1.6400 | 1.6620 | 1.5700 | 1.5860 | 1.5860 | 838,940 |
| Sep. 27, 2021 | 1.6360 | 1.6960 | 1.6320 | 1.6380 | 1.6380 | 675,635 |
| Sep. 24, 2021 | 1.6540 | 1.6620 | 1.6040 | 1.6360 | 1.6360 | 692,647 |
| Sep. 23, 2021 | 1.5600 | 1.6640 | 1.5580 | 1.6280 | 1.6280 | 1,148,807 |
| Sep. 22, 2021 | 1.5900 | 1.6300 | 1.5340 | 1.5600 | 1.5600 | 789,840 |
| Sep. 21, 2021 | 1.6040 | 1.7040 | 1.5660 | 1.5900 | 1.5900 | 2,986,288 |
| Sep. 20, 2021 | 1.6960 | 1.7300 | 1.6260 | 1.6760 | 1.6760 | 1,548,638 |
| Sep. 17, 2021 | 1.6700 | 1.7320 | 1.6360 | 1.6980 | 1.6980 | 392,971 |
| Sep. 16, 2021 | 1.6420 | 1.7680 | 1.6040 | 1.6640 | 1.6640 | 776,994 |
| Sep. 15, 2021 | 1.6500 | 1.6780 | 1.6020 | 1.6420 | 1.6420 | 675,723 |
| Sep. 14, 2021 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 344,753 |
| Sep. 13, 2021 | 1.7320 | 1.7800 | 1.6680 | 1.7000 | 1.7000 | 748,957 |
| Sep. 10, 2021 | 1.8000 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 692,102 |
| Sep. 09, 2021 | 1.7800 | 1.9100 | 1.7520 | 1.8000 | 1.8000 | 736,567 |
| Sep. 08, 2021 | 1.8500 | 1.8500 | 1.7560 | 1.7800 | 1.7800 | 817,294 |
| Sep. 07, 2021 | 1.8420 | 1.8980 | 1.8320 | 1.8600 | 1.8600 | 1,153,370 |
| Sep. 06, 2021 | 1.6700 | 1.8420 | 1.6700 | 1.8320 | 1.8320 | 2,042,379 |
| Sep. 03, 2021 | 1.6660 | 1.7100 | 1.6400 | 1.6620 | 1.6620 | 453,336 |
| Sep. 02, 2021 | 1.7000 | 1.7160 | 1.6420 | 1.6660 | 1.6660 | 875,737 |
| Sep. 01, 2021 | 1.6580 | 1.7160 | 1.6000 | 1.6980 | 1.6980 | 1,613,024 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
