Tessin Nordic Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2026-10-15 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2026-10-14 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2026-10-13 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2026-10-12 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2026-10-09 | 1.645 | 1.645 | 1.555 | 1.555 | 1.555 | 75 |
| 2026-10-08 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 10,590 |
| 2026-10-07 | 1.675 | 1.850 | 1.675 | 1.850 | 1.850 | 3 |
| 2026-10-06 | 2.300 | 2.300 | 1.655 | 1.675 | 1.675 | 2,017 |
| 2026-10-05 | 1.750 | 2.300 | 1.750 | 2.000 | 2.000 | 1,275 |
| 2026-10-02 | 1.680 | 2.320 | 1.680 | 2.320 | 2.320 | 4,015 |
| 2026-10-01 | 1.625 | 1.645 | 1.625 | 1.645 | 1.645 | 728 |
| 2026-09-30 | 2.200 | 2.210 | 2.100 | 2.100 | 2.100 | 1,581 |
| 2026-09-29 | 2.030 | 2.230 | 1.510 | 1.750 | 1.750 | 3,291 |
| 2026-09-28 | 2.030 | 2.030 | 1.505 | 1.505 | 1.505 | 570 |
| 2026-09-25 | 1.450 | 2.030 | 1.450 | 2.030 | 2.030 | 3,302 |
| 2026-09-24 | 1.445 | 1.795 | 1.445 | 1.795 | 1.795 | 1,635 |
| 2026-09-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-22 | 1.545 | 1.790 | 1.510 | 1.790 | 1.790 | 2,019 |
| 2026-09-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-17 | 1.535 | 1.790 | 1.535 | 1.790 | 1.790 | 117 |
| 2026-09-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-09-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2026-09-14 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2026-09-11 | 1.480 | 2.040 | 1.480 | 2.030 | 2.030 | 583 |
| 2026-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-08 | 1.520 | 1.900 | 1.520 | 1.900 | 1.900 | 5,708 |
| 2026-09-07 | 1.895 | 2.000 | 1.895 | 1.895 | 1.895 | 936 |
| 2026-09-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,503 |
| 2026-09-03 | 1.935 | 2.000 | 1.935 | 2.000 | 2.000 | 2,006 |
| 2026-09-02 | 2.240 | 2.240 | 1.990 | 2.100 | 2.100 | 2,823 |
| 2026-09-01 | 2.250 | 2.250 | 2.100 | 2.100 | 2.100 | 9,178 |
| 2026-08-31 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1 |
| 2026-08-28 | 2.700 | 2.780 | 2.400 | 2.400 | 2.400 | 5,704 |
| 2026-08-27 | 2.560 | 2.770 | 2.400 | 2.400 | 2.400 | 17,287 |
| 2026-08-26 | 2.700 | 2.700 | 2.650 | 2.700 | 2.700 | 2,400 |
| 2026-08-25 | 2.700 | 2.890 | 2.700 | 2.890 | 2.890 | 189 |
| 2026-08-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-08-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-08-20 | 2.710 | 2.940 | 2.710 | 2.940 | 2.940 | 3,964 |
| 2026-08-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-08-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-08-17 | 2.770 | 3.050 | 2.700 | 2.720 | 2.720 | 6,139 |
| 2026-08-14 | 2.770 | 3.140 | 2.770 | 2.800 | 2.800 | 103 |
| 2026-08-13 | 2.760 | 2.770 | 2.760 | 2.770 | 2.770 | 241 |
| 2026-08-12 | 3.240 | 3.240 | 2.790 | 2.790 | 2.790 | 13,276 |
| 2026-08-11 | 2.790 | 2.950 | 2.790 | 2.920 | 2.920 | 5,378 |
| 2026-08-10 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 10,376 |
| 2026-08-07 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 512 |
| 2026-08-06 | 3.000 | 3.350 | 3.000 | 3.000 | 3.000 | 115 |
| 2026-08-05 | 3.000 | 3.300 | 3.000 | 3.290 | 3.290 | 6,828 |
| 2026-08-04 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 10,001 |
| 2026-08-03 | 2.630 | 3.320 | 2.630 | 3.320 | 3.320 | 8,923 |
| 2026-07-31 | 2.660 | 3.200 | 2.660 | 3.200 | 3.200 | 351 |
| 2026-07-30 | 2.950 | 3.200 | 2.950 | 3.200 | 3.200 | 446 |
| 2026-07-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 75 |
| 2026-07-28 | 3.150 | 3.320 | 3.150 | 3.150 | 3.150 | 295 |
| 2026-07-27 | 3.300 | 3.300 | 2.700 | 3.290 | 3.290 | 640 |
Page 1 of 5 · 249 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.