Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	17.200	17.200	16.340	17.140	17.140	1,386
2023-03-16	16.400	17.380	16.060	17.380	17.380	1,185
2023-03-15	16.480	16.480	16.100	16.400	16.400	751
2023-03-14	16.880	16.880	16.480	16.820	16.820	1,330
2023-03-13	16.800	17.960	16.100	16.700	16.700	8,825
2023-03-10	16.200	18.000	16.100	16.800	16.800	11,679
2023-03-09	16.000	16.620	15.820	16.220	16.220	13,179
2023-03-08	16.300	16.660	15.920	15.920	15.920	1,625
2023-03-07	16.040	16.360	15.900	16.300	16.300	17,415
2023-03-06	16.000	16.400	16.000	16.400	16.400	748
2023-03-03	15.540	16.500	15.540	16.500	16.500	765
2023-03-02	16.080	17.240	16.000	16.500	16.500	1,077
2023-03-01	16.700	16.700	16.000	16.460	16.460	2,353
2023-02-28	17.000	17.240	16.060	16.720	16.720	2,118
2023-02-27	16.000	18.160	15.040	17.000	17.000	2,233
2023-02-24	17.980	17.980	16.820	16.820	16.820	910
2023-02-23	17.040	17.040	16.500	17.000	17.000	10,938
2023-02-22	17.000	18.000	17.000	17.000	17.000	3,290
2023-02-21	15.900	17.660	15.900	17.540	17.540	21,412
2023-02-20	18.200	18.200	16.000	16.700	16.700	13,817
2023-02-17	18.860	18.860	16.620	16.980	16.980	30,456
2023-02-16	18.200	18.960	17.000	17.020	17.020	7,966
2023-02-15	17.080	18.780	17.080	18.460	18.460	2,216
2023-02-14	16.920	19.980	16.880	18.780	18.780	7,240
2023-02-13	18.440	18.440	16.700	16.780	16.780	11,397
2023-02-10	17.040	17.180	15.800	16.700	16.700	6,083
2023-02-09	19.000	19.000	17.500	18.420	18.420	892
2023-02-08	16.360	18.220	16.360	18.220	18.220	2,032
2023-02-07	18.120	18.120	17.980	18.120	18.120	129
2023-02-06	17.480	18.200	16.620	18.200	18.200	2,490
2023-02-03	17.620	19.000	16.880	17.480	17.480	5,941
2023-02-02	18.440	18.440	16.560	17.620	17.620	8,826
2023-02-01	16.740	19.300	16.740	18.440	18.440	3,912
2023-01-31	16.460	17.000	16.460	16.740	16.740	5,275
2023-01-30	16.140	17.620	16.140	17.620	17.620	5,949
2023-01-27	17.000	17.000	16.600	17.000	17.000	3,297
2023-01-26	17.260	19.420	16.680	17.440	17.440	9,519
2023-01-25	17.000	17.240	16.360	17.240	17.240	5,459
2023-01-24	17.780	17.780	16.480	17.460	17.460	678
2023-01-23	16.940	17.780	16.520	17.780	17.780	6,334
2023-01-20	16.080	16.980	16.080	16.960	16.960	354
2023-01-19	16.580	16.600	16.220	16.600	16.600	5,566
2023-01-18	16.320	17.000	16.140	16.840	16.840	7,546
2023-01-17	16.280	16.400	16.160	16.300	16.300	14,964
2023-01-16	16.080	17.420	16.080	17.000	17.000	14,645
2023-01-13	16.500	17.600	16.040	17.600	17.600	2,270
2023-01-12	16.380	16.500	16.380	16.500	16.500	5,261
2023-01-11	16.720	17.260	16.000	16.800	16.800	6,676
2023-01-10	16.900	16.900	15.840	16.720	16.720	122
2023-01-09	16.500	16.820	15.820	16.740	16.740	3,188
2023-01-05	16.960	17.160	15.240	16.060	16.060	20,879
2023-01-04	16.440	17.440	15.040	16.940	16.940	846
2023-01-03	15.360	16.420	15.040	16.400	16.400	14,832
2023-01-02	15.580	16.480	15.580	16.480	16.480	5,326
2022-12-30	16.520	16.620	13.000	16.620	16.620	11,100
2022-12-29	16.600	16.600	15.180	16.180	16.180	2,552
2022-12-28	15.400	15.460	14.900	15.440	15.440	6,164
2022-12-27	16.480	16.520	15.000	15.440	15.440	3,647
2022-12-23	16.520	16.520	14.920	16.480	16.480	304
2022-12-22	15.940	16.000	15.520	16.000	16.000	2,399

← NewerPage 16 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.