Tessin Nordic Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1.500 | 1.680 | 1.475 | 1.655 | 1.214 | 99,893 |
| 2022-03-25 | 1.435 | 1.470 | 1.400 | 1.470 | 1.078 | 32,606 |
| 2022-03-24 | 1.380 | 1.435 | 1.370 | 1.435 | 1.052 | 24,357 |
| 2022-03-23 | 1.475 | 1.495 | 1.320 | 1.435 | 1.052 | 68,036 |
| 2022-03-22 | 1.365 | 1.520 | 1.365 | 1.500 | 1.100 | 115,289 |
| 2022-03-21 | 1.490 | 1.490 | 1.225 | 1.490 | 1.093 | 10,186 |
| 2022-03-18 | 1.450 | 1.505 | 1.440 | 1.490 | 1.093 | 29,328 |
| 2022-03-17 | 1.430 | 1.450 | 1.430 | 1.440 | 1.056 | 23,835 |
| 2022-03-16 | 1.295 | 1.430 | 1.295 | 1.430 | 1.049 | 43,113 |
| 2022-03-15 | 1.305 | 1.390 | 1.300 | 1.390 | 1.019 | 14,318 |
| 2022-03-14 | 1.365 | 1.390 | 1.240 | 1.390 | 1.019 | 53,663 |
| 2022-03-11 | 1.240 | 1.365 | 1.240 | 1.365 | 1.001 | 10,319 |
| 2022-03-10 | 1.265 | 1.320 | 1.240 | 1.320 | 0.968 | 3,434 |
| 2022-03-09 | 1.295 | 1.295 | 1.110 | 1.240 | 0.909 | 91,079 |
| 2022-03-08 | 1.360 | 1.365 | 1.205 | 1.280 | 0.939 | 55,220 |
| 2022-03-07 | 1.325 | 1.385 | 1.190 | 1.355 | 0.994 | 28,563 |
| 2022-03-04 | 1.330 | 1.440 | 1.200 | 1.325 | 0.972 | 87,025 |
| 2022-03-03 | 1.400 | 1.505 | 1.310 | 1.320 | 0.968 | 56,607 |
| 2022-03-02 | 1.350 | 1.395 | 1.350 | 1.395 | 1.023 | 24,705 |
| 2022-03-01 | 1.365 | 1.370 | 1.350 | 1.370 | 1.005 | 5,273 |
| 2022-02-28 | 1.330 | 1.355 | 1.330 | 1.355 | 0.994 | 76,145 |
| 2022-02-25 | 1.280 | 1.325 | 1.260 | 1.325 | 0.972 | 166,816 |
| 2022-02-24 | 1.280 | 1.320 | 1.180 | 1.280 | 0.939 | 186,221 |
| 2022-02-23 | 1.350 | 1.390 | 1.220 | 1.280 | 0.939 | 103,069 |
| 2022-02-22 | 1.440 | 1.520 | 1.355 | 1.400 | 1.027 | 191,516 |
| 2022-02-21 | 1.605 | 1.605 | 1.400 | 1.450 | 1.063 | 103,906 |
| 2022-02-18 | 1.605 | 1.610 | 1.540 | 1.610 | 1.181 | 19,567 |
| 2022-02-17 | 1.670 | 1.685 | 1.555 | 1.610 | 1.181 | 58,934 |
| 2022-02-16 | 1.670 | 1.670 | 1.650 | 1.650 | 1.210 | 1,649 |
| 2022-02-15 | 1.515 | 1.660 | 1.515 | 1.650 | 1.210 | 7,020 |
| 2022-02-14 | 1.655 | 1.705 | 1.510 | 1.590 | 1.166 | 85,435 |
| 2022-02-11 | 1.680 | 1.690 | 1.645 | 1.690 | 1.239 | 11,396 |
| 2022-02-10 | 1.720 | 1.720 | 1.680 | 1.700 | 1.247 | 6,785 |
| 2022-02-09 | 1.720 | 1.720 | 1.670 | 1.700 | 1.247 | 28,460 |
| 2022-02-08 | 1.675 | 1.720 | 1.630 | 1.705 | 1.250 | 37,500 |
| 2022-02-07 | 1.705 | 1.705 | 1.635 | 1.680 | 1.232 | 13,435 |
| 2022-02-04 | 1.720 | 1.720 | 1.650 | 1.705 | 1.250 | 40,137 |
| 2022-02-03 | 1.690 | 1.710 | 1.670 | 1.710 | 1.254 | 67,399 |
| 2022-02-02 | 1.610 | 1.700 | 1.610 | 1.690 | 1.239 | 69,548 |
| 2022-02-01 | 1.640 | 1.670 | 1.615 | 1.650 | 1.210 | 152,845 |
| 2022-01-31 | 1.575 | 1.615 | 1.540 | 1.615 | 1.184 | 52,732 |
| 2022-01-28 | 1.580 | 1.610 | 1.530 | 1.575 | 1.155 | 29,723 |
| 2022-01-27 | 1.735 | 1.735 | 1.570 | 1.570 | 1.151 | 179,864 |
| 2022-01-26 | 1.640 | 1.740 | 1.640 | 1.730 | 1.269 | 33,588 |
| 2022-01-25 | 1.635 | 1.650 | 1.595 | 1.640 | 1.203 | 80,347 |
| 2022-01-24 | 1.680 | 1.680 | 1.550 | 1.560 | 1.144 | 198,176 |
| 2022-01-21 | 1.725 | 1.725 | 1.550 | 1.680 | 1.232 | 319,365 |
| 2022-01-20 | 1.730 | 1.850 | 1.690 | 1.730 | 1.269 | 192,353 |
| 2022-01-19 | 1.840 | 1.840 | 1.680 | 1.720 | 1.261 | 83,997 |
| 2022-01-18 | 1.880 | 1.880 | 1.680 | 1.820 | 1.335 | 109,610 |
| 2022-01-17 | 1.935 | 1.935 | 1.880 | 1.880 | 1.379 | 30,856 |
| 2022-01-14 | 2.000 | 2.010 | 1.900 | 1.935 | 1.419 | 166,126 |
| 2022-01-13 | 2.030 | 2.040 | 1.965 | 2.000 | 1.467 | 13,207 |
| 2022-01-12 | 2.110 | 2.210 | 1.960 | 2.030 | 1.489 | 122,118 |
| 2022-01-11 | 1.845 | 2.220 | 1.820 | 2.030 | 1.489 | 160,145 |
| 2022-01-10 | 2.120 | 2.120 | 1.840 | 1.850 | 1.357 | 206,344 |
| 2022-01-07 | 2.200 | 2.200 | 2.070 | 2.120 | 1.555 | 122,067 |
| 2022-01-05 | 2.100 | 2.190 | 2.090 | 2.140 | 1.569 | 129,289 |
| 2022-01-04 | 1.955 | 2.180 | 1.955 | 2.100 | 1.540 | 160,392 |
| 2022-01-03 | 1.755 | 2.230 | 1.755 | 1.900 | 1.393 | 486,015 |
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.