DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Tethys Oil AB (publ) (TETY.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

Add to watchlist

32.40

0.00

(0.00%)

At close: 05:29PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	32.85	32.85	32.25	32.40	32.40	54,034
May 16, 2024	32.50	32.80	32.25	32.40	32.40	55,943
May 15, 2024	33.25	33.65	32.50	32.50	32.50	101,471
May 14, 2024	33.80	33.80	33.00	33.25	33.25	84,033
May 13, 2024	33.75	34.25	32.95	33.20	33.20	124,718
May 10, 2024	34.15	35.60	33.90	34.00	34.00	116,282
May 08, 2024	34.55	35.25	33.80	34.10	34.10	86,278
May 07, 2024	34.05	35.55	33.00	34.55	34.55	130,074
May 06, 2024	35.60	35.75	34.95	35.65	35.65	30,874
May 03, 2024	35.10	35.60	34.50	35.60	35.60	31,649
May 02, 2024	36.30	36.30	34.80	34.80	34.80	124,515
Apr 30, 2024	35.95	36.65	35.55	36.60	36.60	80,374
Apr 29, 2024	34.35	35.80	34.35	35.70	35.70	68,242
Apr 26, 2024	33.80	34.80	33.80	34.35	34.35	31,897
Apr 25, 2024	34.20	34.45	33.60	33.60	33.60	39,532
Apr 24, 2024	35.05	35.35	33.85	34.20	34.20	86,018
Apr 23, 2024	35.00	35.15	34.70	35.05	35.05	38,705
Apr 22, 2024	34.95	35.50	34.45	35.00	35.00	70,107
Apr 19, 2024	35.70	35.70	34.15	35.05	35.05	45,794
Apr 18, 2024	35.60	35.90	34.75	35.05	35.05	50,402
Apr 17, 2024	36.00	36.50	35.50	35.95	35.95	52,529
Apr 16, 2024	36.20	37.10	35.00	36.00	36.00	213,809
Apr 15, 2024	37.40	38.00	36.00	36.00	36.00	117,848
Apr 12, 2024	36.40	38.35	36.15	37.60	37.60	282,698
Apr 11, 2024	34.90	36.25	34.90	35.70	35.70	155,665
Apr 10, 2024	34.90	35.00	33.90	34.90	34.90	99,462
Apr 09, 2024	33.90	38.40	33.75	34.00	34.00	590,869
Apr 08, 2024	33.65	33.95	33.10	33.90	33.90	86,185
Apr 05, 2024	33.20	33.85	33.10	33.85	33.85	92,514
Apr 04, 2024	34.20	34.20	33.35	33.35	33.35	103,362
Apr 03, 2024	34.30	34.45	33.60	33.95	33.95	59,865
Apr 02, 2024	35.55	36.20	33.60	33.90	33.90	148,161
Mar 28, 2024	35.00	35.79	34.20	35.56	35.56	107,243
Mar 27, 2024	35.50	36.49	35.00	35.86	35.86	143,515
Mar 26, 2024	36.13	36.20	35.67	35.75	35.75	74,928
Mar 25, 2024	34.60	36.39	34.60	36.10	36.10	110,492
Mar 22, 2024	34.13	35.00	33.88	34.60	34.60	92,685
Mar 21, 2024	34.00	34.44	33.13	34.13	34.13	188,010
Mar 20, 2024	34.78	34.92	34.06	34.06	34.06	33,741
Mar 19, 2024	34.00	34.94	34.00	34.78	34.78	38,014
Mar 18, 2024	33.85	34.50	33.85	34.38	34.38	48,868
Mar 15, 2024	34.42	34.50	33.85	33.85	33.85	211,349
Mar 14, 2024	34.03	34.42	33.98	34.42	34.42	55,773
Mar 13, 2024	33.20	34.22	33.20	34.03	34.03	110,778
Mar 12, 2024	33.66	34.10	33.53	33.83	33.83	53,130
Mar 11, 2024	33.98	33.98	33.40	33.66	33.66	76,011
Mar 08, 2024	34.22	34.33	33.66	33.98	33.98	59,514
Mar 07, 2024	34.37	34.37	33.64	33.80	33.80	60,669
Mar 06, 2024	33.58	34.37	33.58	34.37	34.37	63,867
Mar 05, 2024	34.24	34.24	33.53	33.85	33.85	73,118
Mar 04, 2024	34.80	35.24	34.04	34.24	34.24	87,565
Mar 01, 2024	33.69	34.90	33.58	34.85	34.85	56,718
Feb 29, 2024	33.70	34.09	33.51	33.69	33.69	71,232
Feb 28, 2024	34.43	34.43	33.44	33.70	33.70	113,379
Feb 27, 2024	34.28	34.50	34.01	34.43	34.43	68,681
Feb 26, 2024	34.81	34.81	34.01	34.28	34.28	69,510
Feb 23, 2024	34.33	34.81	34.22	34.81	34.81	84,417
Feb 22, 2024	35.59	36.00	34.01	34.33	34.33	117,227
Feb 21, 2024	36.40	36.40	35.31	35.70	35.70	119,532
Feb 20, 2024	35.95	36.31	35.60	36.28	36.28	133,801
Feb 19, 2024	36.18	36.70	35.72	35.92	35.92	95,563
Feb 16, 2024	36.17	36.80	36.17	36.33	36.33	56,465
Feb 15, 2024	36.31	36.80	35.67	36.17	36.17	79,626
Feb 14, 2024	35.50	36.56	35.50	36.31	36.31	75,975
Feb 13, 2024	37.38	37.39	35.78	36.02	36.02	87,227
Feb 12, 2024	35.70	37.35	35.23	37.25	37.25	169,292
Feb 09, 2024	35.53	35.94	35.49	35.70	35.70	86,981
Feb 08, 2024	35.40	35.99	35.00	35.53	35.53	148,808
Feb 07, 2024	34.00	35.60	33.68	35.22	35.22	373,100
Feb 06, 2024	37.00	37.00	30.99	33.50	33.50	1,072,307
Feb 05, 2024	39.49	39.99	38.81	38.81	38.81	84,394
Feb 02, 2024	40.62	40.62	39.60	39.60	39.60	109,129
Feb 01, 2024	41.24	41.24	40.62	40.62	40.62	51,337
Jan 31, 2024	41.03	41.39	40.87	41.24	41.24	49,265
Jan 30, 2024	41.20	41.21	40.48	41.20	41.20	78,874
Jan 29, 2024	41.58	41.99	41.17	41.17	41.17	58,276
Jan 26, 2024	41.29	41.69	40.69	41.46	41.46	112,194
Jan 25, 2024	40.80	41.55	39.51	41.29	41.29	347,132
Jan 24, 2024	41.73	42.40	41.58	42.14	42.14	27,439
Jan 23, 2024	41.20	42.04	41.20	41.73	41.73	76,235
Jan 22, 2024	41.66	42.90	41.06	41.14	41.14	60,116
Jan 19, 2024	41.85	42.19	41.49	41.49	41.49	48,474
Jan 18, 2024	42.75	42.75	41.80	41.80	41.80	70,230
Jan 17, 2024	43.11	43.11	42.17	42.17	42.17	72,939
Jan 16, 2024	43.37	43.50	42.84	43.11	43.11	57,505
Jan 15, 2024	43.31	43.53	42.94	43.21	43.21	39,087
Jan 12, 2024	43.21	43.87	43.17	43.78	43.78	66,180
Jan 11, 2024	43.49	43.49	42.72	43.10	43.10	79,756
Jan 10, 2024	43.31	43.58	43.10	43.12	43.12	45,155
Jan 09, 2024	43.79	43.87	43.21	43.31	43.31	52,590
Jan 08, 2024	44.63	44.69	43.11	43.51	43.51	146,505
Jan 05, 2024	44.19	44.60	43.60	44.20	44.20	71,548
Jan 04, 2024	43.81	45.00	43.81	44.19	44.19	68,179
Jan 03, 2024	44.32	44.32	42.85	44.26	44.26	127,913
Jan 02, 2024	43.57	44.50	43.57	44.32	44.32	87,358
Dec 29, 2023	43.26	43.68	43.17	43.46	43.46	65,004
Dec 28, 2023	44.17	44.17	43.00	43.40	43.40	100,633
Dec 27, 2023	44.20	44.68	44.03	44.17	44.17	78,950
Dec 22, 2023	44.10	44.42	43.92	44.15	44.15	52,502
Dec 21, 2023	44.50	44.50	43.63	44.35	44.35	39,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,108.82+2,240.45(+2.52%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Tethys Oil AB (publ) (TETY.ST)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,108.82
+2,240.45(+2.52%)