Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.280 | 4.390 | 4.270 | 4.300 | 4.300 | 11,232 |
| 2026-10-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 184 |
| 2026-10-16 | 4.480 | 4.480 | 4.430 | 4.430 | 4.430 | 3,818 |
| 2026-10-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 142 |
| 2026-10-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 76 |
| 2026-10-13 | 4.450 | 4.600 | 4.440 | 4.530 | 4.530 | 18,379 |
| 2026-10-12 | 4.700 | 4.700 | 4.590 | 4.590 | 4.590 | 3,950 |
| 2026-10-09 | 4.730 | 6.100 | 4.570 | 4.570 | 4.570 | 13,714 |
| 2026-10-08 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 208 |
| 2026-10-07 | 4.720 | 4.890 | 4.720 | 4.890 | 4.890 | 1,666 |
| 2026-10-06 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 11,011 |
| 2026-10-05 | 4.580 | 5.180 | 4.580 | 4.940 | 4.940 | 34,939 |
| 2026-10-02 | 4.640 | 4.740 | 4.580 | 4.580 | 4.580 | 6,298 |
| 2026-10-01 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 4,455 |
| 2026-09-30 | 4.360 | 4.370 | 4.360 | 4.360 | 4.360 | 1,132 |
| 2026-09-29 | 4.370 | 4.370 | 4.360 | 4.360 | 4.360 | 3,972 |
| 2026-09-28 | 4.390 | 4.470 | 4.390 | 4.470 | 4.470 | 5,098 |
| 2026-09-25 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 11,673 |
| 2026-09-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3,800 |
| 2026-09-23 | 4.740 | 4.740 | 4.440 | 4.440 | 4.440 | 5,766 |
| 2026-09-22 | 4.490 | 4.700 | 4.490 | 4.700 | 4.700 | 6,837 |
| 2026-09-21 | 4.630 | 4.630 | 4.470 | 4.520 | 4.520 | 1,513 |
| 2026-09-18 | 4.630 | 4.640 | 4.470 | 4.640 | 4.640 | 1,079 |
| 2026-09-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1,050 |
| 2026-09-16 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-09-15 | 4.610 | 4.650 | 4.600 | 4.650 | 4.650 | 2,250 |
| 2026-09-14 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 3,340 |
| 2026-09-11 | 4.860 | 4.860 | 4.540 | 4.700 | 4.700 | 10,193 |
| 2026-09-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 3,043 |
| 2026-09-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-09-08 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 18,158 |
| 2026-09-07 | 4.730 | 5.260 | 4.630 | 4.920 | 4.920 | 55,790 |
| 2026-09-04 | 4.780 | 4.950 | 4.330 | 4.730 | 4.730 | 36,895 |
| 2026-09-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 2,837 |
| 2026-09-02 | 4.960 | 5.000 | 4.920 | 4.920 | 4.920 | 350 |
| 2026-09-01 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 3,350 |
| 2026-08-31 | 5.020 | 5.060 | 5.020 | 5.020 | 5.020 | 4,183 |
| 2026-08-28 | 5.040 | 5.500 | 5.000 | 5.200 | 5.200 | 7,100 |
| 2026-08-27 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 12,375 |
| 2026-08-26 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 258 |
| 2026-08-25 | 5.040 | 5.100 | 4.970 | 5.100 | 5.100 | 7,823 |
| 2026-08-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 3,000 |
| 2026-08-21 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 722 |
| 2026-08-20 | 5.080 | 5.140 | 4.880 | 5.140 | 5.140 | 6,999 |
| 2026-08-19 | 5.260 | 5.380 | 5.220 | 5.300 | 5.300 | 31,889 |
| 2026-08-18 | 5.040 | 5.760 | 4.630 | 5.300 | 5.300 | 50,453 |
| 2026-08-17 | 5.320 | 5.320 | 5.060 | 5.220 | 5.220 | 31,682 |
| 2026-08-14 | 5.480 | 5.660 | 5.140 | 5.300 | 5.300 | 16,134 |
| 2026-08-13 | 5.880 | 5.880 | 5.420 | 5.640 | 5.640 | 28,982 |
| 2026-08-12 | 6.200 | 6.400 | 6.100 | 6.100 | 6.100 | 28,297 |
| 2026-08-11 | 6.700 | 6.700 | 6.120 | 6.260 | 6.260 | 15,833 |
| 2026-08-10 | 6.580 | 6.680 | 6.460 | 6.680 | 6.680 | 4,622 |
| 2026-08-07 | 7.300 | 7.300 | 6.120 | 6.560 | 6.560 | 46,403 |
| 2026-08-06 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 228 |
| 2026-08-05 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 10 |
| 2026-08-04 | 7.000 | 7.560 | 6.880 | 7.560 | 7.560 | 15,353 |
| 2026-08-03 | 6.480 | 7.000 | 6.480 | 7.000 | 7.000 | 3,941 |
| 2026-07-31 | 6.540 | 6.640 | 6.380 | 6.640 | 6.640 | 5,883 |
| 2026-07-30 | 6.600 | 6.600 | 6.540 | 6.540 | 6.540 | 2,704 |
| 2026-07-29 | 6.340 | 6.600 | 6.340 | 6.560 | 6.560 | 8,758 |
Page 1 of 3 · 128 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.