Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.300 | 10.900 | 10.250 | 10.250 | 10.250 | 5,217 |
| 2024-05-28 | 9.500 | 10.900 | 9.500 | 10.250 | 10.250 | 33,594 |
| 2024-05-27 | 10.450 | 10.450 | 10.400 | 10.400 | 10.400 | 1,054 |
| 2024-05-24 | 9.740 | 10.450 | 9.700 | 10.450 | 10.450 | 697 |
| 2024-05-23 | 10.200 | 10.650 | 9.760 | 10.650 | 10.650 | 2,585 |
| 2024-05-22 | 9.720 | 10.600 | 9.720 | 10.200 | 10.200 | 6,507 |
| 2024-05-21 | 9.220 | 10.600 | 9.220 | 9.960 | 9.960 | 4,299 |
| 2024-05-20 | 9.460 | 10.450 | 9.460 | 10.450 | 10.450 | 1,010 |
| 2024-05-17 | 10.800 | 10.800 | 10.200 | 10.200 | 10.200 | 355 |
| 2024-05-16 | 10.200 | 10.600 | 10.200 | 10.400 | 10.400 | 265 |
| 2024-05-15 | 10.150 | 11.100 | 9.860 | 10.600 | 10.600 | 90 |
| 2024-05-14 | 9.660 | 10.200 | 9.600 | 10.150 | 10.150 | 9,418 |
| 2024-05-13 | 10.200 | 10.700 | 10.000 | 10.000 | 10.000 | 3,579 |
| 2024-05-10 | 10.700 | 10.700 | 9.980 | 10.200 | 10.200 | 25,488 |
| 2024-05-08 | 11.550 | 11.550 | 10.700 | 11.550 | 11.550 | 572 |
| 2024-05-07 | 10.650 | 11.000 | 10.050 | 11.000 | 11.000 | 9,243 |
| 2024-05-06 | 11.800 | 11.800 | 9.740 | 10.650 | 10.650 | 15,796 |
| 2024-05-03 | 11.000 | 11.250 | 11.000 | 11.000 | 11.000 | 26,289 |
| 2024-05-02 | 10.850 | 11.000 | 10.850 | 11.000 | 11.000 | 1,297 |
| 2024-04-30 | 11.250 | 11.250 | 10.550 | 10.850 | 10.850 | 7,810 |
| 2024-04-29 | 11.150 | 11.400 | 11.150 | 11.400 | 11.400 | 524 |
| 2024-04-26 | 11.650 | 12.000 | 10.950 | 11.000 | 11.000 | 18,257 |
| 2024-04-25 | 13.050 | 13.050 | 11.650 | 11.650 | 11.650 | 14,681 |
| 2024-04-24 | 11.500 | 11.500 | 10.800 | 11.500 | 11.500 | 21,535 |
| 2024-04-23 | 10.850 | 12.750 | 10.800 | 11.500 | 11.500 | 35,828 |
| 2024-04-22 | 10.500 | 12.850 | 10.500 | 11.800 | 11.800 | 720 |
| 2024-04-19 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 59 |
| 2024-04-18 | 11.950 | 11.950 | 10.900 | 11.200 | 11.200 | 19,072 |
| 2024-04-17 | 13.350 | 13.350 | 11.350 | 11.350 | 11.350 | 79,248 |
| 2024-04-16 | 11.700 | 12.300 | 11.550 | 12.200 | 12.200 | 38,437 |
| 2024-04-15 | 13.500 | 13.500 | 11.650 | 11.650 | 11.650 | 8,814 |
| 2024-04-12 | 11.900 | 13.450 | 11.900 | 13.450 | 13.450 | 1,875 |
| 2024-04-11 | 12.550 | 13.350 | 11.500 | 13.000 | 13.000 | 3,752 |
| 2024-04-10 | 12.050 | 13.500 | 11.400 | 13.000 | 13.000 | 36,632 |
| 2024-04-09 | 12.000 | 12.050 | 11.100 | 12.000 | 12.000 | 4,224 |
| 2024-04-08 | 10.950 | 12.000 | 10.950 | 11.150 | 11.150 | 14,110 |
| 2024-04-05 | 11.300 | 11.300 | 10.600 | 10.950 | 10.950 | 302 |
| 2024-04-04 | 10.300 | 11.300 | 10.300 | 11.300 | 11.300 | 6,576 |
| 2024-04-03 | 10.700 | 11.150 | 10.700 | 10.850 | 10.850 | 542 |
| 2024-04-02 | 12.000 | 12.800 | 11.150 | 11.200 | 11.200 | 19,046 |
| 2024-03-28 | 12.450 | 12.500 | 12.000 | 12.000 | 12.000 | 2,571 |
| 2024-03-27 | 11.350 | 12.500 | 11.350 | 12.450 | 12.450 | 9,505 |
| 2024-03-26 | 10.050 | 11.500 | 10.050 | 11.500 | 11.500 | 10,804 |
| 2024-03-25 | 10.800 | 11.400 | 9.960 | 11.200 | 11.200 | 8,108 |
| 2024-03-22 | 10.150 | 10.800 | 9.540 | 10.800 | 10.800 | 22,437 |
| 2024-03-21 | 9.120 | 10.300 | 9.120 | 10.300 | 10.300 | 5,064 |
| 2024-03-20 | 9.080 | 9.180 | 9.040 | 9.180 | 9.180 | 1,150 |
| 2024-03-19 | 9.180 | 9.180 | 9.000 | 9.120 | 9.120 | 4,816 |
| 2024-03-18 | 9.660 | 9.660 | 9.160 | 9.280 | 9.280 | 168 |
| 2024-03-15 | 9.960 | 10.300 | 9.500 | 9.660 | 9.660 | 8,161 |
| 2024-03-14 | 9.220 | 10.300 | 9.220 | 9.440 | 9.440 | 4,295 |
| 2024-03-13 | 9.080 | 10.000 | 9.080 | 9.920 | 9.920 | 3,270 |
| 2024-03-12 | 9.140 | 9.700 | 9.140 | 9.700 | 9.700 | 367 |
| 2024-03-11 | 8.900 | 10.000 | 8.900 | 9.700 | 9.700 | 6,616 |
| 2024-03-08 | 10.150 | 10.150 | 8.980 | 9.660 | 9.660 | 853 |
| 2024-03-07 | 9.040 | 10.900 | 9.040 | 9.780 | 9.780 | 33,452 |
| 2024-03-06 | 8.720 | 9.760 | 8.720 | 9.040 | 9.040 | 9,862 |
| 2024-03-05 | 8.740 | 9.320 | 8.720 | 8.880 | 8.880 | 1,334 |
| 2024-03-04 | 8.820 | 9.380 | 8.820 | 9.340 | 9.340 | 5,848 |
| 2024-03-01 | 9.480 | 9.800 | 8.960 | 9.780 | 9.780 | 2,369 |
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.