Canada Markets closed

Terranet AB (TERRNT-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.9490+0.0890 (+10.35%)
At close: 05:24PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 2022------
Jul 01, 20220.86000.97500.81100.94900.9490835,164
Jun 30, 20220.84800.86000.79200.86000.8600919,141
Jun 29, 20220.73300.90000.69000.86000.8600941,073
Jun 28, 20220.71600.73950.69000.73300.7330433,060
Jun 27, 20220.64700.72000.63000.71550.7155858,179
Jun 23, 20220.59650.66950.59650.63050.6305410,700
Jun 22, 20220.57850.61000.57500.59650.5965292,575
Jun 21, 20220.56200.65500.55150.57850.5785807,390
Jun 20, 20220.57950.60000.55100.56200.5620187,204
Jun 17, 20220.58550.60350.57000.57000.5700255,797
Jun 16, 20220.60700.73850.56800.58550.5855416,758
Jun 15, 20220.61950.62000.60000.60700.6070181,404
Jun 14, 20220.64000.64150.61000.61950.6195302,104
Jun 13, 20220.65050.68850.61950.64250.6425388,008
Jun 10, 20220.64050.74950.62000.64950.64951,081,468
Jun 09, 20220.61550.64850.61000.61000.6100140,520
Jun 08, 20220.62900.63550.60100.61550.6155268,623
Jun 07, 20220.63250.63250.60750.62250.6225337,503
Jun 03, 20220.66000.67900.61050.63250.6325742,349
Jun 02, 20220.70000.70000.63500.65250.6525444,356
Jun 01, 20220.68200.68200.65900.67000.6700189,357
May 31, 20220.67700.70950.67150.68000.6800320,388
May 30, 20220.70300.70900.67500.67900.6790503,692
May 27, 20220.71000.72750.69900.70250.7025289,852
May 25, 20220.75850.75850.71000.71000.7100322,609
May 24, 20220.78100.78100.74000.75900.759091,928
May 23, 20220.78850.78900.76050.78100.781083,621
May 20, 20220.77100.79800.76450.79000.7900200,743
May 19, 20220.81200.81200.78650.80000.800067,081
May 18, 20220.80150.86250.78050.81200.8120285,270
May 17, 20220.71600.91700.68150.80150.80151,288,901
May 16, 20220.71800.73450.66500.71600.7160543,521
May 13, 20220.69000.75550.67000.71000.7100616,169
May 12, 20220.69000.69000.60000.68550.68552,065,320
May 11, 20220.68650.69500.67000.69000.6900358,258
May 10, 20220.69350.69400.66000.68700.6870305,232
May 09, 20220.70150.73400.65000.66400.6640570,120
May 06, 20220.73950.73950.68050.70150.7015915,002
May 05, 20220.75000.75150.73000.74000.7400264,982
May 04, 20220.80600.80600.73050.75200.7520959,553
May 03, 20220.81000.84850.77100.80600.8060128,641
May 02, 20220.79050.81000.77000.81000.8100433,277
Apr 29, 20220.81000.84100.77050.79950.7995209,843
Apr 28, 20220.78750.81950.76050.81000.8100435,352
Apr 27, 20220.81650.84900.78500.82000.8200406,295
Apr 26, 20220.87000.88050.83200.84900.8490216,509
Apr 25, 20220.89850.89850.85200.86750.8675344,904
Apr 22, 20220.96700.96700.88000.89850.8985134,307
Apr 21, 20220.90600.96750.90050.90100.9010218,146
Apr 20, 20220.89500.90600.85650.90600.9060781,982
Apr 19, 20220.90000.92950.84800.89550.8955159,640
Apr 14, 20220.92450.92450.88950.90000.900073,288
Apr 13, 20220.97000.97000.88950.92500.9250398,938
Apr 12, 20220.97000.99450.96000.97000.9700105,954
Apr 11, 20220.95100.99000.95050.97000.9700481,612
Apr 08, 20220.93000.95000.90900.95000.9500259,731
Apr 07, 20220.93450.98000.88600.92100.9210485,690
Apr 06, 20220.91050.94000.88500.93950.9395424,703
Apr 05, 20220.94750.94750.83100.91050.91051,852,550
Apr 04, 20220.98000.99300.92400.94800.9480624,159
Apr 01, 20221.02401.04500.95050.98000.98001,124,790
Mar 31, 20220.89601.09800.87700.98800.98804,150,702
Mar 30, 20220.80000.91900.80000.87000.87002,105,581
Mar 29, 20220.74000.81000.72100.80000.8000972,791
Mar 28, 20220.72700.75900.72700.75500.7550299,899
Mar 25, 20220.74000.74700.72000.72700.7270433,188
Mar 24, 20220.71900.75000.71000.74000.7400211,037
Mar 23, 20220.74400.75800.71100.71900.7190245,994
Mar 22, 20220.72200.75800.72200.74400.7440283,232
Mar 21, 20220.72100.77600.71100.72200.7220219,825
Mar 18, 20220.74000.74200.72400.74200.7420171,193
Mar 17, 20220.73500.74000.71900.73900.7390377,670
Mar 16, 20220.75300.76400.72000.73000.7300472,011
Mar 15, 20220.78000.84600.73200.75100.7510239,211
Mar 14, 20220.80000.84700.75200.77000.7700432,053
Mar 11, 20220.78000.78000.74700.78000.7800409,263
Mar 10, 20220.72100.77000.72000.74700.7470484,946
Mar 09, 20220.66100.73000.66100.72000.72002,110,335
Mar 08, 20220.65000.67800.64300.66100.6610571,550
Mar 07, 20220.68000.69000.61200.65000.65001,806,811
Mar 04, 20220.68200.69900.65000.69100.6910886,829
Mar 03, 20220.71900.72000.68000.70000.7000547,558
Mar 02, 20220.75000.77900.68900.71800.7180934,825
Mar 01, 20220.78000.78700.73200.75200.7520184,274
Feb 28, 20220.77000.78200.70700.75000.7500689,436
Feb 25, 20220.74000.81100.70700.78200.78202,128,704
Feb 24, 20220.72800.76900.67400.74100.74102,298,871
Feb 23, 20220.79000.81100.70900.77200.7720635,327
Feb 22, 20220.74900.82000.72300.81300.8130920,272
Feb 21, 20220.82600.82700.68000.77500.77504,162,008
Feb 18, 20220.87400.87400.81300.82700.82701,198,104
Feb 17, 20220.92900.94500.85700.87500.8750954,595
Feb 16, 20220.93100.93700.87700.92800.9280621,115
Feb 15, 20220.91000.94800.90900.93100.9310828,868
Feb 14, 20220.98500.98500.85200.90900.90902,102,298
Feb 11, 20221.00801.01600.97901.00601.0060859,052
Feb 10, 20221.02001.04000.99301.01001.0100530,028
Feb 09, 20221.03801.03801.00001.02001.0200674,908
Feb 08, 20221.05001.09801.00001.04001.0400515,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...