Tessin Nordic Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.749	0.759	0.749	0.759	0.557	7,966
2022-06-23	0.740	0.758	0.700	0.749	0.549	59,757
2022-06-22	0.726	0.740	0.632	0.740	0.543	71,660
2022-06-21	0.702	0.726	0.702	0.726	0.532	10,096
2022-06-20	0.710	0.777	0.670	0.704	0.516	122,411
2022-06-17	0.779	0.779	0.710	0.778	0.571	27,535
2022-06-16	0.779	0.807	0.690	0.807	0.592	128,600
2022-06-15	0.841	0.844	0.790	0.800	0.587	197,179
2022-06-14	0.861	0.861	0.820	0.820	0.601	36,217
2022-06-13	0.944	0.944	0.830	0.890	0.653	22,666
2022-06-10	0.953	0.953	0.900	0.900	0.660	28,829
2022-06-09	0.907	0.910	0.900	0.900	0.660	98,824
2022-06-08	0.922	0.947	0.907	0.907	0.665	128,801
2022-06-07	0.845	0.923	0.845	0.907	0.665	26,905
2022-06-03	0.910	0.931	0.810	0.850	0.623	534,539
2022-06-02	0.910	0.949	0.700	0.917	0.673	424,430
2022-06-01	0.958	0.958	0.930	0.948	0.695	103,837
2022-05-31	0.990	1.028	0.920	0.959	0.703	1,732,066
2022-05-30	1.040	1.124	0.950	0.990	0.726	413,849
2022-05-27	1.070	1.092	0.960	1.038	0.761	152,385
2022-05-25	1.096	1.096	1.050	1.068	0.783	35,697
2022-05-24	1.050	1.126	1.030	1.050	0.770	136,619
2022-05-23	1.360	1.360	1.050	1.050	0.770	306,491
2022-05-20	1.388	1.450	1.206	1.360	0.997	53,216
2022-05-19	1.220	1.450	1.220	1.388	1.018	257,313
2022-05-18	1.210	1.210	1.110	1.110	0.814	1,218
2022-05-17	1.056	1.220	1.056	1.210	0.887	10,283
2022-05-16	1.210	1.210	1.120	1.120	0.821	855
2022-05-13	1.118	1.118	1.084	1.118	0.820	4,068
2022-05-12	1.100	1.148	1.100	1.144	0.839	40,646
2022-05-11	1.060	1.150	1.058	1.100	0.807	51,931
2022-05-10	1.000	1.150	1.000	1.060	0.777	135,930
2022-05-09	1.240	1.240	1.000	1.136	0.833	69,769
2022-05-06	1.290	1.290	1.250	1.250	0.917	69,520
2022-05-05	1.270	1.398	1.270	1.292	0.948	66,225
2022-05-04	1.300	1.400	1.300	1.380	1.012	12,004
2022-05-03	1.418	1.418	1.350	1.400	1.027	31,070
2022-05-02	1.470	1.470	1.300	1.404	1.030	32,690
2022-04-29	1.318	1.320	1.300	1.312	0.962	23,359
2022-04-28	1.370	1.482	1.326	1.328	0.974	5,427
2022-04-27	1.300	1.378	1.300	1.372	1.006	13,996
2022-04-26	1.390	1.416	1.276	1.300	0.953	82,537
2022-04-25	1.380	1.390	1.302	1.390	1.019	49,328
2022-04-22	1.440	1.440	1.364	1.364	1.000	71,208
2022-04-21	1.332	1.478	1.332	1.440	1.056	30,071
2022-04-20	1.360	1.520	1.360	1.374	1.008	43,735
2022-04-19	1.500	1.500	1.364	1.442	1.058	34,870
2022-04-14	1.500	1.500	1.500	1.500	1.100	273
2022-04-13	1.388	1.528	1.382	1.450	1.063	20,093
2022-04-12	1.536	1.536	1.390	1.462	1.072	29,569
2022-04-11	1.564	1.564	1.462	1.538	1.128	2,490
2022-04-08	1.490	1.568	1.440	1.564	1.147	46,795
2022-04-07	1.580	1.598	1.490	1.490	1.093	19,346
2022-04-06	1.554	1.598	1.552	1.580	1.159	14,854
2022-04-05	1.632	1.632	1.552	1.552	1.138	110,039
2022-04-04	1.600	1.694	1.550	1.630	1.195	161,320
2022-04-01	1.586	1.696	1.586	1.696	1.244	3,259
2022-03-31	1.685	1.695	1.630	1.670	1.225	58,276
2022-03-30	1.585	1.680	1.585	1.680	1.232	7,253
2022-03-29	1.650	1.650	1.545	1.645	1.206	72,044

← NewerPage 19 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.