Tourn International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	9.600	9.600	9.300	9.500	9.500	2,019
2024-02-28	8.680	9.300	8.680	9.300	9.300	4,835
2024-02-27	8.300	9.260	8.300	9.040	9.040	21,161
2024-02-26	8.320	8.340	8.300	8.300	8.300	2,091
2024-02-23	9.000	9.000	8.120	8.340	8.340	3,426
2024-02-22	8.120	8.840	8.120	8.220	8.220	2,027
2024-02-21	8.120	8.620	7.620	8.180	8.180	7,650
2024-02-20	8.980	8.980	8.120	8.120	8.120	1,125
2024-02-19	8.720	9.180	8.500	8.540	8.540	5,354
2024-02-16	8.200	9.280	8.100	9.280	9.280	32,835
2024-02-15	10.000	10.150	7.980	8.100	8.100	83,250
2024-02-14	9.500	9.780	9.300	9.780	9.780	720
2024-02-13	9.580	9.800	9.520	9.740	9.740	713
2024-02-12	10.150	10.150	9.300	9.580	9.580	2,029
2024-02-09	10.700	11.100	9.780	9.780	9.780	14,259
2024-02-08	10.750	10.950	10.250	10.700	10.700	3,730
2024-02-07	9.820	10.150	9.820	10.050	10.050	2,866
2024-02-06	9.500	11.100	9.500	10.150	10.150	12,953
2024-02-05	9.620	10.100	9.620	9.980	9.980	2,057
2024-02-02	10.850	10.850	9.700	10.300	10.300	9,772
2024-02-01	10.600	10.950	9.680	10.500	10.500	26,530
2024-01-31	10.850	11.000	10.500	11.000	11.000	548
2024-01-30	10.850	11.350	10.850	11.300	11.300	5,729
2024-01-29	10.650	11.350	10.150	11.350	11.350	12,115
2024-01-26	11.000	11.000	10.600	10.650	10.650	23,971
2024-01-25	11.450	11.450	10.950	11.450	11.450	4,775
2024-01-24	11.000	11.400	10.900	11.400	11.400	3,100
2024-01-23	11.000	11.450	10.900	11.450	11.450	6,246
2024-01-22	11.300	11.750	10.750	11.750	11.750	3,312
2024-01-19	11.350	11.350	10.750	11.300	11.300	1,153
2024-01-18	11.150	11.250	10.650	11.250	11.250	531
2024-01-17	10.600	11.150	10.050	11.150	11.150	10,067
2024-01-16	9.700	11.200	9.700	10.800	10.800	2,453
2024-01-15	10.500	11.150	10.500	11.150	11.150	6,367
2024-01-12	10.600	11.150	10.600	10.600	10.600	5,007
2024-01-11	11.150	11.150	10.500	11.050	11.050	4,210
2024-01-10	11.050	11.450	11.050	11.450	11.450	2,657
2024-01-09	10.500	10.800	10.350	10.700	10.700	8,060
2024-01-08	10.600	11.250	10.500	10.800	10.800	369
2024-01-05	11.100	11.150	10.550	10.650	10.650	3,764
2024-01-04	10.600	11.150	10.450	11.150	11.150	5,682
2024-01-03	11.000	11.250	10.650	11.200	11.200	2,521
2024-01-02	10.900	11.250	10.900	11.250	11.250	663
2023-12-29	10.450	11.500	10.050	10.900	10.900	28,103
2023-12-28	10.700	10.700	9.800	10.300	10.300	12,030
2023-12-27	11.250	11.250	10.300	10.700	10.700	11,159
2023-12-22	10.250	11.300	10.250	11.250	11.250	3,671
2023-12-21	10.450	10.600	10.050	10.250	10.250	2,608
2023-12-20	10.850	11.000	10.300	10.450	10.450	5,650
2023-12-19	10.850	10.850	10.350	10.850	10.850	5,192
2023-12-18	11.300	11.300	10.500	10.900	10.900	8,281
2023-12-15	10.400	11.450	10.400	11.450	11.450	18,927
2023-12-14	10.400	10.900	9.900	10.500	10.500	1,313
2023-12-13	10.450	10.500	10.100	10.100	10.100	8,852
2023-12-12	9.820	10.550	9.820	10.500	10.500	1,245
2023-12-11	10.300	10.300	9.700	9.820	9.820	5,653
2023-12-08	9.480	10.300	9.460	10.300	10.300	10,888
2023-12-07	10.100	10.100	9.400	9.840	9.840	3,507
2023-12-06	9.860	10.100	9.400	10.100	10.100	14,438
2023-12-05	9.900	9.980	9.260	9.700	9.700	4,389

← NewerPage 12 of 21 · 1,257 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.