Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.500 | 8.500 | 8.160 | 8.500 | 8.500 | 3,547 |
| 2024-08-22 | 7.740 | 8.500 | 7.740 | 8.500 | 8.500 | 8,002 |
| 2024-08-21 | 7.680 | 8.380 | 7.680 | 8.380 | 8.380 | 9,061 |
| 2024-08-20 | 7.960 | 9.460 | 7.960 | 8.000 | 8.000 | 1,240 |
| 2024-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-08-16 | 7.420 | 8.500 | 7.420 | 8.500 | 8.500 | 1,073 |
| 2024-08-15 | 8.060 | 8.080 | 7.400 | 7.900 | 7.900 | 13,484 |
| 2024-08-14 | 9.020 | 9.020 | 8.560 | 8.700 | 8.700 | 1,545 |
| 2024-08-13 | 9.000 | 9.080 | 8.280 | 8.800 | 8.800 | 874 |
| 2024-08-12 | 8.520 | 8.600 | 8.500 | 8.540 | 8.540 | 14,868 |
| 2024-08-09 | 8.340 | 9.000 | 8.340 | 8.980 | 8.980 | 23,443 |
| 2024-08-08 | 8.440 | 8.880 | 8.300 | 8.880 | 8.880 | 34,907 |
| 2024-08-07 | 8.480 | 8.500 | 8.000 | 8.300 | 8.300 | 1,425 |
| 2024-08-06 | 8.480 | 8.480 | 7.740 | 7.800 | 7.800 | 4,072 |
| 2024-08-05 | 6.860 | 7.700 | 6.860 | 7.640 | 7.640 | 6,964 |
| 2024-08-02 | 7.800 | 7.800 | 7.480 | 7.740 | 7.740 | 1,308 |
| 2024-08-01 | 7.960 | 7.960 | 7.760 | 7.760 | 7.760 | 1,435 |
| 2024-07-31 | 8.800 | 8.800 | 7.440 | 8.000 | 8.000 | 6,572 |
| 2024-07-30 | 8.260 | 8.800 | 8.260 | 8.800 | 8.800 | 110 |
| 2024-07-29 | 8.180 | 8.900 | 8.180 | 8.800 | 8.800 | 1,138 |
| 2024-07-26 | 8.960 | 8.960 | 8.240 | 8.900 | 8.900 | 95 |
| 2024-07-25 | 8.340 | 8.740 | 8.340 | 8.740 | 8.740 | 917 |
| 2024-07-24 | 8.280 | 8.740 | 8.280 | 8.340 | 8.340 | 8,744 |
| 2024-07-23 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 664 |
| 2024-07-22 | 8.260 | 8.300 | 8.100 | 8.300 | 8.300 | 1,313 |
| 2024-07-19 | 8.020 | 8.680 | 8.020 | 8.160 | 8.160 | 4,852 |
| 2024-07-18 | 8.940 | 8.940 | 8.000 | 8.000 | 8.000 | 21,506 |
| 2024-07-17 | 9.100 | 9.100 | 8.200 | 8.600 | 8.600 | 3,466 |
| 2024-07-16 | 8.800 | 8.800 | 8.740 | 8.740 | 8.740 | 127 |
| 2024-07-15 | 8.460 | 8.980 | 8.340 | 8.800 | 8.800 | 1,506 |
| 2024-07-12 | 8.840 | 9.140 | 8.340 | 9.140 | 9.140 | 2,344 |
| 2024-07-11 | 9.380 | 9.380 | 8.820 | 8.820 | 8.820 | 1,669 |
| 2024-07-10 | 8.500 | 9.160 | 8.320 | 9.160 | 9.160 | 4,473 |
| 2024-07-09 | 8.920 | 9.440 | 8.500 | 8.860 | 8.860 | 12,137 |
| 2024-07-08 | 8.020 | 8.920 | 8.020 | 8.740 | 8.740 | 2,862 |
| 2024-07-05 | 8.580 | 8.800 | 8.360 | 8.680 | 8.680 | 12,095 |
| 2024-07-04 | 8.020 | 8.480 | 8.020 | 8.480 | 8.480 | 483 |
| 2024-07-03 | 8.000 | 8.440 | 8.000 | 8.400 | 8.400 | 23,337 |
| 2024-07-02 | 8.880 | 9.180 | 8.100 | 8.480 | 8.480 | 51,864 |
| 2024-07-01 | 8.560 | 9.060 | 8.500 | 8.980 | 8.980 | 7,488 |
| 2024-06-28 | 10.450 | 10.450 | 9.000 | 9.300 | 9.300 | 223 |
| 2024-06-27 | 8.420 | 9.500 | 8.400 | 9.300 | 9.300 | 10,388 |
| 2024-06-26 | 8.520 | 8.760 | 8.500 | 8.500 | 8.500 | 2,361 |
| 2024-06-25 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 1,834 |
| 2024-06-24 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 7,410 |
| 2024-06-20 | 9.020 | 9.500 | 8.800 | 8.960 | 8.960 | 10,769 |
| 2024-06-19 | 9.020 | 9.060 | 9.020 | 9.040 | 9.040 | 7,000 |
| 2024-06-18 | 9.200 | 9.200 | 8.820 | 9.160 | 9.160 | 33,611 |
| 2024-06-17 | 8.940 | 9.760 | 8.940 | 9.760 | 9.760 | 4,983 |
| 2024-06-14 | 9.700 | 9.880 | 9.300 | 9.680 | 9.680 | 6,612 |
| 2024-06-13 | 10.450 | 10.450 | 9.600 | 9.680 | 9.680 | 25,636 |
| 2024-06-12 | 11.000 | 11.000 | 9.580 | 9.880 | 9.880 | 5,732 |
| 2024-06-11 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 350 |
| 2024-06-10 | 10.400 | 11.450 | 10.400 | 11.000 | 11.000 | 6,857 |
| 2024-06-07 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 1 |
| 2024-06-05 | 10.700 | 10.800 | 10.300 | 10.650 | 10.650 | 6,238 |
| 2024-06-04 | 10.050 | 10.650 | 10.050 | 10.650 | 10.650 | 1,350 |
| 2024-06-03 | 10.550 | 10.550 | 10.100 | 10.100 | 10.100 | 1,016 |
| 2024-05-31 | 10.500 | 10.750 | 10.500 | 10.750 | 10.750 | 150 |
| 2024-05-30 | 10.700 | 10.700 | 10.200 | 10.200 | 10.200 | 762 |
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.