Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.200	10.700	10.100	10.300	10.300	1,653
2023-06-15	10.200	10.650	10.100	10.200	10.200	2,381
2023-06-14	10.900	10.900	10.200	10.600	10.600	2,928
2023-06-13	10.700	10.700	10.300	10.600	10.600	886
2023-06-12	10.650	10.650	10.300	10.350	10.350	1,842
2023-06-09	10.800	10.800	10.500	10.750	10.750	382
2023-06-08	10.950	10.950	10.950	10.950	10.950	10
2023-06-07	10.650	10.650	10.600	10.650	10.650	2,608
2023-06-05	11.750	11.750	10.600	10.600	10.600	2,331
2023-06-02	10.700	11.000	10.400	10.700	10.700	7,916
2023-06-01	10.550	10.750	10.300	10.300	10.300	20,743
2023-05-31	10.400	10.950	10.400	10.850	10.850	1,165
2023-05-30	11.000	11.100	10.450	11.100	11.100	2,767
2023-05-29	10.800	11.150	10.500	10.750	10.750	5,084
2023-05-26	10.800	11.150	10.650	11.150	11.150	1,287
2023-05-25	11.100	11.400	11.000	11.400	11.400	2,490
2023-05-24	10.700	11.200	10.700	11.000	11.000	3,876
2023-05-23	11.000	11.950	10.900	11.300	11.300	7,664
2023-05-22	10.900	11.450	10.900	11.200	11.200	62,389
2023-05-19	11.400	11.400	10.850	11.300	11.300	4,943
2023-05-17	10.850	11.900	10.850	11.400	11.400	2,397
2023-05-16	11.150	11.550	10.600	11.550	11.550	6,190
2023-05-15	10.600	11.400	10.600	10.900	10.900	26,191
2023-05-12	11.000	11.000	10.150	10.550	10.550	10,161
2023-05-11	14.000	14.000	10.200	11.000	11.000	147,446
2023-05-10	13.500	14.150	13.050	14.000	14.000	15,508
2023-05-09	14.600	14.850	13.000	14.500	14.500	9,127
2023-05-08	14.400	14.950	14.400	14.600	14.600	847
2023-05-05	15.050	16.600	15.050	15.250	15.250	8,734
2023-05-04	15.050	15.300	14.850	15.150	15.150	4,152
2023-05-03	14.650	15.450	14.650	15.050	15.050	675
2023-05-02	15.100	15.900	15.100	15.600	15.600	5,672
2023-04-28	15.850	15.850	15.200	15.200	15.200	11
2023-04-27	15.100	15.550	15.050	15.200	15.200	276
2023-04-26	15.300	15.700	15.000	15.000	15.000	1,481
2023-04-25	15.450	15.500	15.050	15.500	15.500	1,913
2023-04-24	16.050	16.050	15.100	15.450	15.450	638
2023-04-21	15.100	15.450	15.100	15.200	15.200	1,197
2023-04-20	15.350	15.700	15.100	15.650	15.650	5,096
2023-04-19	15.950	15.950	15.950	15.950	15.950	1,062
2023-04-18	16.200	16.200	15.300	15.750	15.750	5,300
2023-04-17	15.700	16.450	15.250	16.450	16.450	1,795
2023-04-14	15.750	16.250	15.200	15.700	15.700	9,545
2023-04-13	15.750	16.950	15.750	15.750	15.750	1,754
2023-04-12	16.500	16.650	15.950	16.350	16.350	2,834
2023-04-11	16.300	16.300	15.200	16.150	16.150	7,072
2023-04-06	15.900	16.400	15.600	16.400	16.400	613
2023-04-05	16.950	16.950	15.600	16.400	16.400	1,230
2023-04-04	16.000	16.650	15.850	15.850	15.850	1,885
2023-04-03	16.450	16.450	15.600	16.000	16.000	646
2023-03-31	16.600	16.600	15.660	16.580	16.580	1,728
2023-03-30	15.100	16.580	15.100	16.380	16.380	1,854
2023-03-29	16.300	16.300	15.380	16.240	16.240	10,826
2023-03-28	15.500	17.260	15.000	16.300	16.300	19,811
2023-03-27	16.940	16.940	15.600	16.500	16.500	6,162
2023-03-24	16.680	17.120	15.820	16.940	16.940	10,698
2023-03-23	17.140	17.140	16.340	17.100	17.100	570
2023-03-22	16.400	17.200	16.240	17.160	17.160	554
2023-03-21	16.060	17.300	16.040	16.580	16.580	5,045
2023-03-20	16.340	16.840	16.080	16.720	16.720	4,841

← NewerPage 15 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.