Tessin Nordic Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.570	0.570	0.500	0.560	0.411	7,841
2022-09-16	0.520	0.597	0.520	0.597	0.438	42,586
2022-09-15	0.511	0.520	0.511	0.520	0.381	60,116
2022-09-14	0.600	0.604	0.501	0.524	0.384	39,406
2022-09-13	0.570	0.658	0.560	0.570	0.418	184,643
2022-09-12	0.592	0.592	0.450	0.520	0.381	63,905
2022-09-09	0.550	0.600	0.550	0.592	0.434	98,359
2022-09-08	0.459	0.515	0.459	0.515	0.378	142,763
2022-09-07	0.496	0.535	0.469	0.500	0.367	43,192
2022-09-06	0.500	0.699	0.440	0.546	0.400	419,172
2022-09-05	0.478	0.478	0.441	0.455	0.334	66,734
2022-09-02	0.460	0.487	0.451	0.487	0.357	99,551
2022-09-01	0.461	0.499	0.461	0.493	0.362	209,055
2022-08-31	0.520	0.520	0.480	0.500	0.367	235,471
2022-08-30	0.533	0.533	0.509	0.520	0.381	50,478
2022-08-29	0.520	0.545	0.520	0.523	0.384	22,522
2022-08-26	0.589	0.589	0.544	0.552	0.405	27,423
2022-08-25	0.547	0.589	0.547	0.589	0.432	35,722
2022-08-24	0.536	0.590	0.522	0.590	0.433	331,586
2022-08-23	0.500	0.553	0.463	0.537	0.394	162,667
2022-08-22	0.500	0.520	0.500	0.500	0.366	148,799
2022-08-19	0.506	0.518	0.495	0.510	0.374	58,362
2022-08-18	0.540	0.553	0.506	0.506	0.371	280,090
2022-08-17	0.593	0.593	0.525	0.540	0.396	307,248
2022-08-16	0.589	0.598	0.549	0.593	0.435	204,338
2022-08-15	0.534	0.589	0.530	0.589	0.432	184,977
2022-08-12	0.607	0.607	0.534	0.534	0.392	92,697
2022-08-11	0.602	0.602	0.549	0.561	0.411	391,748
2022-08-10	0.629	0.629	0.600	0.602	0.442	42,747
2022-08-09	0.610	0.635	0.591	0.629	0.461	63,260
2022-08-08	0.620	0.629	0.591	0.610	0.447	34,675
2022-08-05	0.632	0.632	0.600	0.620	0.455	151,740
2022-08-04	0.615	0.630	0.615	0.630	0.462	141,011
2022-08-03	0.611	0.611	0.600	0.610	0.447	198,518
2022-08-02	0.620	0.620	0.605	0.608	0.446	29,704
2022-08-01	0.650	0.650	0.590	0.600	0.440	107,546
2022-07-29	0.646	0.646	0.592	0.618	0.453	194,442
2022-07-28	0.639	0.647	0.600	0.646	0.474	230,183
2022-07-27	0.672	0.702	0.580	0.650	0.477	996,307
2022-07-26	0.805	0.805	0.651	0.670	0.491	305,945
2022-07-25	0.804	0.804	0.700	0.700	0.513	127,114
2022-07-22	0.810	0.810	0.700	0.747	0.548	287,864
2022-07-21	0.918	0.918	0.727	0.810	0.594	116,609
2022-07-20	0.950	1.050	0.780	0.780	0.572	339,055
2022-07-19	0.980	1.000	0.900	1.000	0.733	9,225
2022-07-18	0.977	0.977	0.820	0.920	0.675	18,783
2022-07-15	0.940	0.977	0.862	0.880	0.645	24,290
2022-07-14	0.999	0.999	0.882	0.940	0.689	63,851
2022-07-13	0.952	0.999	0.900	0.960	0.704	29,685
2022-07-12	0.998	0.998	0.952	0.952	0.698	18,423
2022-07-11	0.840	1.100	0.840	0.891	0.653	88,683
2022-07-08	0.850	0.850	0.741	0.840	0.616	8,952
2022-07-07	0.738	0.850	0.738	0.850	0.623	17,056
2022-07-06	0.691	0.760	0.691	0.760	0.557	6,604
2022-07-05	0.750	0.760	0.750	0.760	0.557	1,578
2022-07-04	0.759	0.759	0.750	0.750	0.550	5,302
2022-07-01	0.759	0.760	0.681	0.760	0.557	1,923
2022-06-30	0.720	0.759	0.720	0.759	0.557	16,480
2022-06-29	0.720	0.759	0.720	0.759	0.557	4,384
2022-06-28	0.749	0.760	0.700	0.760	0.557	30,852

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.