Tessin Nordic Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.900 | 4.900 | 3.920 | 3.930 | 3.930 | 3,257 |
| 2026-04-27 | 4.490 | 4.490 | 3.910 | 4.000 | 4.000 | 5,974 |
| 2026-04-24 | 4.740 | 4.740 | 3.880 | 4.490 | 4.490 | 1,523 |
| 2026-04-23 | 3.840 | 4.730 | 3.840 | 4.660 | 4.660 | 4,343 |
| 2026-04-22 | 4.800 | 4.800 | 3.730 | 4.690 | 4.690 | 2,178 |
| 2026-04-21 | 3.900 | 4.900 | 3.750 | 4.860 | 4.860 | 4,323 |
| 2026-04-20 | 4.150 | 4.160 | 3.900 | 3.900 | 3.900 | 3,221 |
| 2026-04-17 | 4.400 | 4.720 | 4.250 | 4.720 | 4.720 | 26,284 |
| 2026-04-16 | 5.000 | 5.000 | 4.250 | 4.340 | 4.340 | 24,137 |
| 2026-04-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2026-04-14 | 5.500 | 5.500 | 4.900 | 5.280 | 5.280 | 3,819 |
| 2026-04-13 | 5.400 | 5.400 | 5.080 | 5.200 | 5.200 | 3,041 |
| 2026-04-10 | 5.360 | 5.360 | 3.620 | 5.280 | 5.280 | 950 |
| 2026-04-09 | 5.060 | 5.080 | 5.060 | 5.080 | 5.080 | 4,130 |
| 2026-04-08 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 708 |
| 2026-04-07 | 4.750 | 5.380 | 4.750 | 4.750 | 4.750 | 676 |
| 2026-04-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-04-01 | 5.200 | 5.200 | 3.620 | 4.900 | 4.900 | 262 |
| 2026-03-31 | 3.620 | 4.990 | 3.620 | 4.870 | 4.870 | 3,459 |
| 2026-03-30 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 22 |
| 2026-03-27 | 3.670 | 5.480 | 3.620 | 3.620 | 3.620 | 1,100 |
| 2026-03-26 | 4.190 | 4.210 | 3.470 | 4.190 | 4.190 | 1,556 |
| 2026-03-25 | 3.460 | 4.000 | 3.460 | 4.000 | 4.000 | 4,032 |
| 2026-03-24 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 188 |
| 2026-03-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 86 |
| 2026-03-20 | 4.010 | 4.500 | 3.630 | 3.630 | 3.630 | 2,541 |
| 2026-03-19 | 3.600 | 4.100 | 3.560 | 3.700 | 3.700 | 1,676 |
| 2026-03-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 179 |
| 2026-03-17 | 4.710 | 4.720 | 4.410 | 4.720 | 4.720 | 460 |
| 2026-03-16 | 4.340 | 4.800 | 4.340 | 4.410 | 4.410 | 290 |
| 2026-03-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,172 |
| 2026-03-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1 |
| 2026-03-11 | 4.820 | 4.830 | 4.820 | 4.830 | 4.830 | 269 |
| 2026-03-10 | 5.000 | 5.160 | 4.810 | 5.160 | 5.160 | 11,124 |
| 2026-03-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,111 |
| 2026-03-06 | 4.820 | 5.400 | 4.820 | 5.400 | 5.400 | 229 |
| 2026-03-05 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 159 |
| 2026-03-04 | 5.060 | 5.380 | 5.060 | 5.380 | 5.380 | 594 |
| 2026-03-03 | 5.060 | 5.440 | 5.060 | 5.400 | 5.400 | 997 |
| 2026-03-02 | 5.400 | 5.400 | 5.100 | 5.400 | 5.400 | 5,379 |
| 2026-02-27 | 5.060 | 5.600 | 5.060 | 5.080 | 5.080 | 13,263 |
| 2026-02-26 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 1,133 |
| 2026-02-25 | 5.280 | 5.280 | 5.000 | 5.200 | 5.200 | 1,807 |
| 2026-02-24 | 5.160 | 5.280 | 4.680 | 5.280 | 5.280 | 5,035 |
| 2026-02-23 | 5.080 | 5.500 | 5.080 | 5.160 | 5.160 | 5,364 |
| 2026-02-20 | 6.320 | 6.380 | 5.500 | 5.500 | 5.500 | 1,539 |
| 2026-02-19 | 5.740 | 5.740 | 5.520 | 5.520 | 5.520 | 585 |
| 2026-02-18 | 6.980 | 6.980 | 5.500 | 5.500 | 5.500 | 1,601 |
| 2026-02-17 | 5.700 | 6.880 | 5.120 | 6.880 | 6.880 | 4,213 |
| 2026-02-16 | 6.380 | 6.380 | 6.020 | 6.020 | 6.020 | 382 |
| 2026-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 62 |
| 2026-02-12 | 5.700 | 6.300 | 5.700 | 6.000 | 6.000 | 5,084 |
| 2026-02-11 | 5.920 | 6.900 | 5.920 | 6.100 | 6.100 | 9,303 |
| 2026-02-10 | 5.640 | 6.700 | 5.640 | 6.600 | 6.600 | 1,106 |
| 2026-02-09 | 6.900 | 6.900 | 5.680 | 6.860 | 6.860 | 777 |
| 2026-02-06 | 5.540 | 7.400 | 5.020 | 6.940 | 6.940 | 9,250 |
| 2026-02-05 | 6.760 | 6.760 | 5.520 | 6.000 | 6.000 | 2,277 |
| 2026-02-04 | 5.520 | 6.800 | 5.520 | 6.800 | 6.800 | 6,535 |
| 2026-02-03 | 7.860 | 7.860 | 5.920 | 6.000 | 6.000 | 1,459 |
| 2026-02-02 | 7.940 | 7.940 | 5.920 | 5.920 | 5.920 | 6,007 |
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.