Tessin Nordic Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.350 | 3.350 | 2.950 | 2.950 | 2.950 | 200 |
| 2026-07-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 40 |
| 2026-07-22 | 3.450 | 3.450 | 2.950 | 3.000 | 3.000 | 5,494 |
| 2026-07-21 | 3.000 | 3.470 | 3.000 | 3.470 | 3.470 | 4,300 |
| 2026-07-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 31 |
| 2026-07-17 | 2.790 | 3.140 | 2.700 | 3.140 | 3.140 | 14,836 |
| 2026-07-16 | 3.100 | 3.490 | 3.100 | 3.100 | 3.100 | 178 |
| 2026-07-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 5,000 |
| 2026-07-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,200 |
| 2026-07-10 | 3.120 | 3.560 | 3.120 | 3.560 | 3.560 | 1,000 |
| 2026-07-09 | 3.100 | 3.640 | 3.100 | 3.640 | 3.640 | 1,476 |
| 2026-07-08 | 3.260 | 3.600 | 3.260 | 3.600 | 3.600 | 129 |
| 2026-07-07 | 3.070 | 3.840 | 3.070 | 3.350 | 3.350 | 28,964 |
| 2026-07-06 | 3.090 | 3.280 | 3.090 | 3.280 | 3.280 | 17,805 |
| 2026-07-03 | 3.430 | 3.840 | 3.300 | 3.300 | 3.300 | 11,258 |
| 2026-07-02 | 4.140 | 4.140 | 3.400 | 3.890 | 3.890 | 1,381 |
| 2026-07-01 | 4.250 | 4.250 | 3.400 | 4.140 | 4.140 | 1,245 |
| 2026-06-30 | 4.370 | 4.370 | 3.410 | 3.410 | 3.410 | 5,959 |
| 2026-06-29 | 3.400 | 3.860 | 3.350 | 3.800 | 3.800 | 38,439 |
| 2026-06-26 | 3.290 | 3.470 | 3.290 | 3.440 | 3.440 | 908 |
| 2026-06-25 | 3.300 | 11.000 | 3.000 | 3.000 | 3.000 | 72,075 |
| 2026-06-24 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 204 |
| 2026-06-23 | 2.740 | 3.300 | 2.700 | 2.740 | 2.740 | 3,468 |
| 2026-06-22 | 3.010 | 3.300 | 2.950 | 2.950 | 2.950 | 18,981 |
| 2026-06-18 | 2.950 | 3.350 | 2.950 | 3.300 | 3.300 | 2,597 |
| 2026-06-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,537 |
| 2026-06-16 | 3.250 | 3.700 | 3.000 | 3.600 | 3.600 | 12,993 |
| 2026-06-15 | 2.940 | 3.250 | 2.940 | 3.250 | 3.250 | 101 |
| 2026-06-12 | 2.940 | 3.240 | 2.940 | 3.240 | 3.240 | 1,562 |
| 2026-06-11 | 3.460 | 3.460 | 3.250 | 3.250 | 3.250 | 1,500 |
| 2026-06-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 153 |
| 2026-06-09 | 3.200 | 3.460 | 3.200 | 3.460 | 3.460 | 400 |
| 2026-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2026-06-05 | 2.870 | 3.200 | 2.870 | 3.200 | 3.200 | 2,714 |
| 2026-06-04 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 8 |
| 2026-06-03 | 3.030 | 3.100 | 3.010 | 3.010 | 3.010 | 5,861 |
| 2026-06-02 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 183 |
| 2026-06-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 634 |
| 2026-05-29 | 3.090 | 3.500 | 3.090 | 3.490 | 3.490 | 1,289 |
| 2026-05-28 | 3.500 | 3.500 | 3.090 | 3.090 | 3.090 | 1,020 |
| 2026-05-27 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 10,009 |
| 2026-05-26 | 3.180 | 3.500 | 2.960 | 3.250 | 3.250 | 22,426 |
| 2026-05-25 | 2.960 | 3.180 | 2.960 | 3.180 | 3.180 | 1,023 |
| 2026-05-22 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 613 |
| 2026-05-21 | 3.080 | 3.080 | 2.820 | 2.820 | 2.820 | 14,907 |
| 2026-05-20 | 3.280 | 3.330 | 2.550 | 2.900 | 2.900 | 49,896 |
| 2026-05-19 | 3.720 | 3.720 | 3.200 | 3.290 | 3.290 | 8,660 |
| 2026-05-18 | 4.250 | 4.250 | 3.730 | 3.730 | 3.730 | 521 |
| 2026-05-15 | 4.250 | 4.250 | 3.740 | 3.740 | 3.740 | 1,132 |
| 2026-05-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 87 |
| 2026-05-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 107 |
| 2026-05-11 | 4.180 | 4.200 | 3.800 | 3.800 | 3.800 | 6,717 |
| 2026-05-08 | 4.500 | 4.500 | 3.800 | 4.180 | 4.180 | 2,129 |
| 2026-05-07 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 15,300 |
| 2026-05-06 | 4.590 | 4.590 | 3.950 | 4.100 | 4.100 | 279 |
| 2026-05-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-05-04 | 3.950 | 3.960 | 3.950 | 3.950 | 3.950 | 5,101 |
| 2026-04-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 300 |
| 2026-04-29 | 3.930 | 4.750 | 3.930 | 4.480 | 4.480 | 2,325 |
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.