New Zealand markets closed

Tendo AB (TENDO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.12900.0000 (0.00%)
As of 11:55AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.12950.13300.12900.12900.1290314,400
20 May 20240.20000.20000.11550.12900.12902,152,688
17 May 20240.19100.22000.19100.21900.2190227,796
16 May 20240.19250.19250.18500.18500.185010,983
15 May 20240.19500.19500.18200.19250.192554,983
14 May 20240.17750.19750.17750.19400.194029,850
13 May 20240.16000.18050.16000.17000.170031,924
10 May 20240.16500.18350.16300.18200.182031,405
08 May 20240.17100.18400.17100.18400.184039,667
07 May 20240.17950.18500.16250.18500.18505,869
06 May 20240.17000.19950.16700.19950.199517,278
03 May 20240.16600.17950.16600.17900.179018,185
02 May 20240.17000.17900.16050.17900.1790153,948
30 Apr 20240.16000.17000.15500.17000.170047,921
29 Apr 20240.15400.16000.15400.16000.160037,247
26 Apr 20240.15150.16500.15150.15400.1540223,834
25 Apr 20240.15200.15700.15000.15150.1515229,272
24 Apr 20240.17100.17100.15000.16450.1645255,414
23 Apr 20240.18900.18900.15800.15800.158061,207
22 Apr 20240.16000.18900.14050.18900.1890128,865
19 Apr 20240.17950.17950.14100.15500.1550878,918
18 Apr 20240.15050.18100.15050.18000.1800116,617
17 Apr 20240.20700.20700.16100.18200.1820115,701
16 Apr 20240.20200.23000.18500.18500.1850515,331
15 Apr 20240.23000.39000.18700.20200.20202,112,915
12 Apr 20240.22000.23900.20100.20200.2020197,659
11 Apr 20240.21000.25900.18050.20100.2010322,891
10 Apr 20240.21200.21700.20000.20900.2090197,132
09 Apr 20240.22100.22100.20200.21200.212037,828
08 Apr 20240.20500.22400.20500.22100.2210108,046
05 Apr 20240.24000.24000.20200.20400.204049,213
04 Apr 20240.23000.23800.22900.23800.23806,096
03 Apr 20240.20000.35400.20000.22900.2290264,201
02 Apr 20240.16570.17940.16570.17800.178055,990
28 Mar 20240.18370.18370.18370.18370.18376,197
27 Mar 20240.18370.18370.18370.18370.18371,499
26 Mar 20240.18370.18460.17140.18370.1837129,555
25 Mar 20240.16570.18460.15620.18460.1846128,353
22 Mar 20240.35000.36800.35000.36800.368011,100
21 Mar 20240.35000.37000.35000.37000.37001,125
20 Mar 20240.37800.37800.35000.37600.37602,057
19 Mar 20240.37000.38000.35000.37800.378019,303
18 Mar 20240.38800.38800.35200.38600.38604,103
15 Mar 20240.39000.39000.35200.38800.388080,588
14 Mar 20240.39000.42800.35200.35200.352046,955
13 Mar 20240.42000.44000.39000.43000.430039,013
12 Mar 20240.43000.46000.43000.46000.46005,152
11 Mar 20240.48000.48000.43000.47000.47008,720
08 Mar 20240.45000.53000.45000.48000.480067,026
07 Mar 20240.41800.45000.39000.45000.450029,908
06 Mar 20240.40600.41800.39000.41800.418043,202
05 Mar 20240.42600.42800.40000.40200.402010,300
04 Mar 20240.43000.43000.42000.42600.42608,877
01 Mar 20240.44000.44000.40000.43000.430024,677
29 Feb 20240.42000.43600.41200.43600.436038,238
28 Feb 20240.46800.46800.42000.42000.420030,728
27 Feb 20240.48000.48000.41000.46800.468089,396
26 Feb 20240.45000.47000.45000.46000.460037,148
23 Feb 20240.40000.45000.40000.45000.450044,648
22 Feb 20240.42000.45000.40000.40000.400048,414
21 Feb 20240.44000.44000.40000.40000.400014,349
20 Feb 20240.45800.45800.40000.40000.400025,585
19 Feb 20240.41000.46000.41000.42000.420045,583
16 Feb 20240.39800.44000.37000.41000.410044,758
15 Feb 20240.38000.40000.35000.40000.400053,826
14 Feb 20240.34000.38000.34000.38000.380040,575
13 Feb 20240.37000.37000.35600.36000.360024,429
12 Feb 20240.35000.37000.35000.37000.370018,285
09 Feb 20240.34800.40000.34000.36000.360066,309
08 Feb 20240.35800.35800.31000.34800.348073,611
07 Feb 20240.36200.37800.32200.33600.3360121,920
06 Feb 20240.72000.72000.34000.36200.3620723,518
05 Feb 20241.07001.08001.00001.07001.070012,440
02 Feb 20241.05001.08001.02001.07001.070029,050
01 Feb 20241.02001.02001.00001.00001.000027,714
31 Jan 20241.13001.15001.05001.05001.050015,150
30 Jan 20241.10001.19000.95001.12001.120042,984
29 Jan 20241.15001.19001.08001.08001.080018,004
26 Jan 20241.10001.19001.06001.15001.150048,065
25 Jan 20241.11001.19001.04001.10001.1000171,426
24 Jan 20241.19001.36001.11001.16001.1600163,904
23 Jan 20241.29001.32001.05001.25001.250085,484
22 Jan 20241.27001.32001.10001.28001.2800135,047
19 Jan 20241.13001.29001.10001.27001.2700153,223
18 Jan 20241.09001.28001.09001.22001.220059,554
17 Jan 20241.18001.34001.03001.13001.1300115,056
16 Jan 20241.26001.35001.13001.19001.1900301,977
15 Jan 20241.10001.49001.03001.30001.3000502,639
12 Jan 20241.30001.41001.10001.37001.3700273,523
11 Jan 20241.48001.51001.31001.34001.3400336,412
10 Jan 20241.41001.64001.27001.48001.48001,068,042
09 Jan 20241.20001.90001.19001.40001.40001,427,618
08 Jan 20241.04001.48001.04001.21001.2100885,518
05 Jan 20240.84501.10000.80001.04001.0400540,204
04 Jan 20240.95500.99000.80000.80000.8000302,340
03 Jan 20241.10001.22000.77000.95500.95501,068,760
02 Jan 20240.60001.30000.60000.96500.96501,333,015
29 Dec 20230.55000.60000.52000.60000.6000190,959
28 Dec 20230.45000.67000.41200.52000.5200697,903
27 Dec 20230.34000.70000.32000.45000.4500887,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...