Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.900	8.060	7.700	7.840	7.840	20,451
2023-09-08	8.000	8.200	7.640	7.900	7.900	20,270
2023-09-07	8.200	8.400	7.960	8.000	8.000	22,266
2023-09-06	7.680	8.500	7.680	8.500	8.500	42,557
2023-09-05	7.620	7.940	7.620	7.700	7.700	12,976
2023-09-04	7.980	8.200	7.660	7.700	7.700	8,162
2023-09-01	8.580	8.580	7.760	7.980	7.980	25,985
2023-08-31	7.720	8.000	7.500	7.700	7.700	36,177
2023-08-30	7.600	7.940	7.600	7.720	7.720	8,494
2023-08-29	7.980	7.980	7.500	7.940	7.940	7,094
2023-08-28	7.500	8.160	7.000	7.960	7.960	28,088
2023-08-25	8.580	8.580	7.120	7.500	7.500	94,025
2023-08-24	9.200	9.200	8.580	8.880	8.880	2,035
2023-08-23	9.200	9.200	9.200	9.200	9.200	255
2023-08-22	9.200	9.400	9.200	9.200	9.200	1,211
2023-08-21	8.520	9.820	8.520	9.200	9.200	5,101
2023-08-18	9.220	9.460	9.080	9.460	9.460	4,819
2023-08-17	9.420	9.900	9.400	9.660	9.660	762
2023-08-16	9.200	9.900	9.200	9.480	9.480	3,447
2023-08-15	9.080	10.250	9.080	9.700	9.700	1,459
2023-08-14	10.300	10.300	9.200	10.250	10.250	5,970
2023-08-11	8.980	10.300	8.980	9.900	9.900	1,476
2023-08-10	10.550	10.550	9.600	9.940	9.940	3,281
2023-08-09	10.500	10.500	10.500	10.500	10.500	18
2023-08-08	9.820	10.500	9.560	10.500	10.500	1,694
2023-08-07	9.620	10.050	9.620	9.820	9.820	1,691
2023-08-04	9.620	10.150	9.360	9.640	9.640	2,035
2023-08-03	9.700	10.250	9.700	9.760	9.760	260
2023-08-02	10.100	10.250	10.100	10.100	10.100	1,260
2023-08-01	9.760	10.000	9.420	10.000	10.000	9,437
2023-07-31	9.500	9.980	9.320	9.760	9.760	3,688
2023-07-28	10.250	10.250	9.300	9.500	9.500	8,528
2023-07-27	9.440	10.200	9.420	9.420	9.420	3,281
2023-07-26	9.500	9.980	9.420	9.500	9.500	17,964
2023-07-25	10.000	10.000	9.420	9.500	9.500	14,209
2023-07-24	10.150	10.150	10.000	10.000	10.000	1,149
2023-07-21	10.350	10.350	9.300	9.840	9.840	3,080
2023-07-20	10.050	10.050	9.300	9.500	9.500	3,585
2023-07-19	9.720	9.720	9.200	9.460	9.460	6,310
2023-07-18	10.300	10.300	9.340	9.720	9.720	1,257
2023-07-17	9.460	9.960	9.340	9.660	9.660	5,558
2023-07-14	9.480	9.480	9.200	9.460	9.460	11,243
2023-07-13	9.300	9.480	9.300	9.480	9.480	2,893
2023-07-12	9.300	9.840	9.300	9.840	9.840	15,530
2023-07-11	9.300	9.440	9.300	9.440	9.440	1,052
2023-07-10	9.500	9.520	9.500	9.500	9.500	804
2023-07-07	9.700	9.880	9.500	9.520	9.520	5,892
2023-07-06	9.940	9.940	9.700	9.700	9.700	32
2023-07-05	9.920	9.920	9.720	9.860	9.860	1,672
2023-07-04	9.700	10.000	9.700	9.940	9.940	18,447
2023-07-03	9.880	10.000	9.700	9.980	9.980	5,403
2023-06-30	9.700	10.150	9.700	9.880	9.880	3,684
2023-06-29	10.200	10.300	10.000	10.000	10.000	14,492
2023-06-28	10.550	10.550	10.150	10.200	10.200	26,885
2023-06-27	10.800	10.800	10.350	10.600	10.600	2,479
2023-06-26	11.000	11.000	10.400	10.550	10.550	2,043
2023-06-22	10.250	11.000	10.250	11.000	11.000	1,928
2023-06-21	10.250	10.500	10.250	10.500	10.500	214
2023-06-20	10.550	10.550	10.250	10.250	10.250	184
2023-06-19	10.750	10.750	10.200	10.700	10.700	330

← NewerPage 14 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.