Tessin Nordic Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1.820 | 1.840 | 1.720 | 1.755 | 1.287 | 61,256 |
| 2021-12-29 | 1.680 | 1.845 | 1.650 | 1.805 | 1.324 | 387,248 |
| 2021-12-28 | 1.475 | 1.755 | 1.475 | 1.665 | 1.221 | 476,776 |
| 2021-12-27 | 1.485 | 1.600 | 1.365 | 1.475 | 1.082 | 453,802 |
| 2021-12-23 | 1.540 | 1.540 | 1.435 | 1.465 | 1.074 | 344,493 |
| 2021-12-22 | 1.535 | 1.580 | 1.450 | 1.510 | 1.107 | 349,930 |
| 2021-12-21 | 1.645 | 1.645 | 1.485 | 1.580 | 1.159 | 267,393 |
| 2021-12-20 | 1.690 | 1.690 | 1.600 | 1.600 | 1.173 | 25,876 |
| 2021-12-17 | 1.785 | 1.785 | 1.600 | 1.690 | 1.239 | 217,620 |
| 2021-12-16 | 1.825 | 1.830 | 1.575 | 1.680 | 1.232 | 314,262 |
| 2021-12-15 | 1.770 | 1.895 | 1.720 | 1.815 | 1.331 | 132,790 |
| 2021-12-14 | 1.820 | 1.820 | 1.710 | 1.770 | 1.298 | 214,538 |
| 2021-12-13 | 1.905 | 1.905 | 1.820 | 1.860 | 1.364 | 39,668 |
| 2021-12-10 | 1.875 | 2.000 | 1.805 | 1.905 | 1.397 | 286,526 |
| 2021-12-09 | 1.880 | 1.995 | 1.855 | 1.875 | 1.375 | 99,832 |
| 2021-12-08 | 1.975 | 1.975 | 1.880 | 1.900 | 1.393 | 78,386 |
| 2021-12-07 | 1.955 | 1.975 | 1.870 | 1.975 | 1.448 | 267,525 |
| 2021-12-06 | 2.040 | 2.050 | 1.910 | 1.950 | 1.430 | 268,582 |
| 2021-12-03 | 2.060 | 2.100 | 2.020 | 2.040 | 1.496 | 25,915 |
| 2021-12-02 | 1.970 | 2.190 | 1.905 | 2.020 | 1.481 | 204,874 |
| 2021-12-01 | 1.900 | 1.965 | 1.835 | 1.895 | 1.390 | 91,799 |
| 2021-11-30 | 1.940 | 1.945 | 1.825 | 1.880 | 1.379 | 103,496 |
| 2021-11-29 | 1.905 | 1.985 | 1.900 | 1.950 | 1.430 | 62,875 |
| 2021-11-26 | 1.955 | 1.955 | 1.810 | 1.900 | 1.393 | 212,722 |
| 2021-11-25 | 1.960 | 1.960 | 1.805 | 1.950 | 1.430 | 117,315 |
| 2021-11-24 | 2.080 | 2.100 | 1.950 | 1.980 | 1.452 | 319,300 |
| 2021-11-23 | 2.080 | 2.080 | 1.995 | 2.080 | 1.525 | 130,320 |
| 2021-11-22 | 2.100 | 2.170 | 2.030 | 2.140 | 1.569 | 126,331 |
| 2021-11-19 | 2.180 | 2.230 | 2.100 | 2.170 | 1.591 | 122,508 |
| 2021-11-18 | 2.200 | 2.230 | 2.160 | 2.180 | 1.599 | 20,797 |
| 2021-11-17 | 2.200 | 2.240 | 2.160 | 2.160 | 1.584 | 62,519 |
| 2021-11-16 | 2.250 | 2.300 | 2.160 | 2.240 | 1.643 | 180,140 |
| 2021-11-15 | 2.340 | 2.370 | 2.200 | 2.250 | 1.650 | 178,279 |
| 2021-11-12 | 2.310 | 2.450 | 2.300 | 2.340 | 1.716 | 47,937 |
| 2021-11-11 | 2.450 | 2.450 | 2.280 | 2.370 | 1.738 | 88,345 |
| 2021-11-10 | 2.420 | 2.500 | 2.360 | 2.450 | 1.797 | 54,342 |
| 2021-11-09 | 2.440 | 2.440 | 2.270 | 2.420 | 1.775 | 88,130 |
| 2021-11-08 | 2.400 | 2.440 | 2.350 | 2.440 | 1.789 | 84,659 |
| 2021-11-05 | 2.470 | 2.470 | 2.400 | 2.400 | 1.760 | 35,555 |
| 2021-11-04 | 2.410 | 2.500 | 2.260 | 2.480 | 1.819 | 158,925 |
| 2021-11-03 | 2.450 | 2.450 | 2.320 | 2.450 | 1.797 | 93,935 |
| 2021-11-02 | 2.400 | 2.640 | 2.400 | 2.450 | 1.797 | 116,759 |
| 2021-11-01 | 2.320 | 2.470 | 2.260 | 2.370 | 1.738 | 44,333 |
| 2021-10-29 | 2.260 | 2.350 | 2.250 | 2.320 | 1.701 | 30,668 |
| 2021-10-28 | 2.360 | 2.360 | 2.250 | 2.260 | 1.657 | 60,125 |
| 2021-10-27 | 2.270 | 2.360 | 2.270 | 2.360 | 1.731 | 57,633 |
| 2021-10-26 | 2.260 | 2.370 | 2.260 | 2.270 | 1.665 | 26,734 |
| 2021-10-25 | 2.280 | 2.370 | 2.250 | 2.360 | 1.731 | 35,284 |
| 2021-10-22 | 2.250 | 2.390 | 2.250 | 2.280 | 1.672 | 96,957 |
← NewerPage 21 of 21 · 1,249 trading days
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.