Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 9.100 | 10.000 | 9.100 | 9.900 | 9.900 | 2,673 |
| 2023-12-01 | 9.700 | 9.700 | 9.060 | 9.600 | 9.600 | 2,791 |
| 2023-11-30 | 9.500 | 9.720 | 9.500 | 9.700 | 9.700 | 1,135 |
| 2023-11-29 | 9.720 | 9.720 | 8.640 | 9.500 | 9.500 | 653 |
| 2023-11-28 | 9.200 | 9.780 | 9.080 | 9.100 | 9.100 | 3,583 |
| 2023-11-27 | 9.320 | 9.760 | 9.020 | 9.200 | 9.200 | 11,717 |
| 2023-11-24 | 9.680 | 9.680 | 8.800 | 9.320 | 9.320 | 1,040 |
| 2023-11-23 | 9.480 | 9.540 | 9.220 | 9.220 | 9.220 | 2,234 |
| 2023-11-22 | 8.160 | 9.480 | 8.160 | 9.380 | 9.380 | 7,359 |
| 2023-11-21 | 9.180 | 9.980 | 8.000 | 8.960 | 8.960 | 14,772 |
| 2023-11-20 | 9.000 | 9.400 | 8.880 | 9.180 | 9.180 | 10,600 |
| 2023-11-17 | 8.060 | 9.360 | 7.900 | 8.880 | 8.880 | 18,519 |
| 2023-11-16 | 8.880 | 9.560 | 8.280 | 9.560 | 9.560 | 6,319 |
| 2023-11-15 | 9.180 | 9.180 | 8.880 | 8.880 | 8.880 | 10,800 |
| 2023-11-14 | 8.700 | 9.320 | 8.040 | 9.140 | 9.140 | 18,288 |
| 2023-11-13 | 8.600 | 9.880 | 8.380 | 9.620 | 9.620 | 8,581 |
| 2023-11-10 | 8.680 | 8.800 | 8.400 | 8.800 | 8.800 | 10,432 |
| 2023-11-09 | 8.520 | 8.620 | 8.520 | 8.620 | 8.620 | 2,540 |
| 2023-11-08 | 8.460 | 9.960 | 8.360 | 8.540 | 8.540 | 5,696 |
| 2023-11-07 | 9.040 | 9.040 | 8.400 | 8.900 | 8.900 | 15,166 |
| 2023-11-06 | 8.620 | 9.400 | 8.460 | 9.060 | 9.060 | 4,668 |
| 2023-11-03 | 8.320 | 8.740 | 7.240 | 8.740 | 8.740 | 17,204 |
| 2023-11-02 | 8.460 | 8.800 | 7.680 | 8.320 | 8.320 | 25,805 |
| 2023-11-01 | 8.440 | 8.440 | 7.780 | 8.220 | 8.220 | 558 |
| 2023-10-31 | 7.760 | 8.440 | 7.760 | 8.440 | 8.440 | 9,132 |
| 2023-10-30 | 8.000 | 8.700 | 7.720 | 7.760 | 7.760 | 7,233 |
| 2023-10-27 | 8.360 | 8.880 | 7.820 | 8.000 | 8.000 | 36,750 |
| 2023-10-26 | 8.980 | 8.980 | 7.640 | 8.360 | 8.360 | 5,572 |
| 2023-10-25 | 8.600 | 8.600 | 7.840 | 8.360 | 8.360 | 8,882 |
| 2023-10-24 | 7.980 | 8.620 | 7.980 | 8.620 | 8.620 | 14,701 |
| 2023-10-23 | 7.600 | 8.140 | 7.060 | 7.700 | 7.700 | 9,331 |
| 2023-10-20 | 8.200 | 8.200 | 7.620 | 8.140 | 8.140 | 7,898 |
| 2023-10-19 | 8.240 | 8.980 | 7.660 | 8.980 | 8.980 | 38,626 |
| 2023-10-18 | 7.700 | 8.200 | 7.700 | 8.200 | 8.200 | 6,086 |
| 2023-10-17 | 7.900 | 8.240 | 7.700 | 8.240 | 8.240 | 3,745 |
| 2023-10-16 | 8.140 | 8.580 | 7.580 | 7.880 | 7.880 | 17,059 |
| 2023-10-13 | 8.780 | 8.780 | 8.100 | 8.580 | 8.580 | 5,357 |
| 2023-10-12 | 8.100 | 8.920 | 8.100 | 8.880 | 8.880 | 7,719 |
| 2023-10-11 | 8.000 | 8.420 | 8.000 | 8.420 | 8.420 | 4,361 |
| 2023-10-10 | 8.340 | 8.640 | 8.060 | 8.420 | 8.420 | 24,639 |
| 2023-10-09 | 8.820 | 8.820 | 8.240 | 8.340 | 8.340 | 7,266 |
| 2023-10-06 | 8.240 | 9.400 | 8.240 | 8.840 | 8.840 | 7,918 |
| 2023-10-05 | 7.720 | 8.380 | 7.720 | 8.240 | 8.240 | 1,575 |
| 2023-10-04 | 8.380 | 8.400 | 7.920 | 8.000 | 8.000 | 9,677 |
| 2023-10-03 | 7.800 | 8.400 | 7.740 | 8.400 | 8.400 | 4,531 |
| 2023-10-02 | 7.340 | 7.980 | 7.340 | 7.660 | 7.660 | 12,251 |
| 2023-09-29 | 7.500 | 7.900 | 7.300 | 7.300 | 7.300 | 115,534 |
| 2023-09-28 | 7.600 | 7.940 | 7.500 | 7.500 | 7.500 | 49,454 |
| 2023-09-27 | 7.620 | 7.760 | 7.420 | 7.600 | 7.600 | 61,130 |
| 2023-09-26 | 7.720 | 7.980 | 7.220 | 7.800 | 7.800 | 42,442 |
| 2023-09-25 | 7.980 | 7.980 | 7.600 | 7.900 | 7.900 | 12,449 |
| 2023-09-22 | 7.240 | 8.000 | 7.240 | 8.000 | 8.000 | 11,631 |
| 2023-09-21 | 7.980 | 7.980 | 7.400 | 7.880 | 7.880 | 20,659 |
| 2023-09-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2,086 |
| 2023-09-19 | 7.620 | 7.980 | 7.620 | 7.980 | 7.980 | 45 |
| 2023-09-18 | 8.100 | 8.100 | 7.620 | 7.980 | 7.980 | 1,169 |
| 2023-09-15 | 8.000 | 8.100 | 7.860 | 8.100 | 8.100 | 3,836 |
| 2023-09-14 | 8.000 | 8.500 | 7.680 | 8.100 | 8.100 | 3,952 |
| 2023-09-13 | 7.720 | 8.000 | 7.700 | 7.980 | 7.980 | 1,739 |
| 2023-09-12 | 7.860 | 8.000 | 7.760 | 7.760 | 7.760 | 15,518 |
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.