Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	16.700	16.700	15.200	15.980	15.980	5,358
2022-12-20	16.480	16.600	15.740	15.800	15.800	2,721
2022-12-19	15.740	16.500	15.720	16.500	16.500	3,585
2022-12-16	16.860	16.860	16.860	16.860	16.860	0
2022-12-15	16.220	16.920	16.220	16.860	16.860	313
2022-12-14	16.880	16.980	14.620	16.980	16.980	1,390
2022-12-13	16.660	16.980	16.660	16.980	16.980	113
2022-12-12	16.800	17.040	15.680	16.740	16.740	6,818
2022-12-09	16.980	16.980	15.600	16.800	16.800	1,783
2022-12-08	17.360	17.360	15.560	15.560	15.560	210
2022-12-07	17.960	17.960	16.320	16.320	16.320	846
2022-12-06	17.280	17.280	15.980	16.300	16.300	2,981
2022-12-05	17.220	19.980	16.440	17.280	17.280	13,495
2022-12-02	16.920	16.980	16.280	16.980	16.980	1,042
2022-12-01	18.280	18.280	16.900	16.980	16.980	3,696
2022-11-30	17.600	17.600	15.380	16.240	16.240	2,526
2022-11-29	18.440	18.440	16.500	16.500	16.500	573
2022-11-28	17.940	17.980	15.740	17.420	17.420	1,249
2022-11-25	16.500	18.340	16.500	17.940	17.940	95
2022-11-24	16.000	16.200	14.800	16.200	16.200	3,967
2022-11-23	19.420	19.420	15.200	16.200	16.200	1,302
2022-11-22	14.980	14.980	14.000	14.640	14.640	7,834
2022-11-21	15.000	15.520	15.000	15.000	15.000	778
2022-11-18	16.520	19.480	14.000	15.000	15.000	29,172
2022-11-17	16.000	18.000	16.000	17.000	17.000	494
2022-11-16	16.400	16.400	16.400	16.400	16.400	1,743
2022-11-15	16.520	16.520	16.000	16.400	16.400	570
2022-11-14	14.240	17.340	14.240	16.500	16.500	3,696
2022-11-11	16.500	17.380	14.740	16.980	16.980	1,291
2022-11-10	14.660	16.500	14.660	16.500	16.500	12,148
2022-11-09	15.440	15.440	14.200	15.100	15.100	2,182
2022-11-08	15.620	15.620	14.680	15.440	15.440	2,218
2022-11-07	14.320	15.920	14.320	15.680	15.680	2,775
2022-11-04	14.480	15.860	14.480	15.500	15.500	42
2022-11-03	15.000	15.920	14.780	15.880	15.880	962
2022-11-02	16.140	16.500	15.160	15.980	15.980	1,818
2022-11-01	14.960	16.500	14.960	16.140	16.140	10,585
2022-10-31	14.920	15.600	13.420	14.960	14.960	14,905
2022-10-28	15.380	15.380	14.820	14.920	14.920	3,326
2022-10-27	15.500	15.500	14.520	14.800	14.800	1,479
2022-10-26	15.580	15.580	13.400	14.500	14.500	2,908
2022-10-25	14.060	15.160	13.800	15.080	15.080	10,116
2022-10-24	15.160	15.300	14.120	15.280	15.280	6,669
2022-10-21	14.940	15.980	14.000	15.160	15.160	15,729
2022-10-20	14.100	14.940	14.100	14.940	14.940	145
2022-10-19	14.900	15.940	13.880	14.500	14.500	588
2022-10-18	13.900	16.000	13.160	14.660	14.660	17,783
2022-10-17	14.860	14.920	13.820	14.920	14.920	2,981
2022-10-14	16.380	16.800	14.600	15.640	15.640	6,826
2022-10-13	15.520	16.420	15.140	16.420	16.420	703
2022-10-12	16.460	16.460	16.460	16.460	16.460	0
2022-10-11	16.920	16.920	15.460	16.460	16.460	644
2022-10-10	14.780	15.480	14.780	15.480	15.480	344
2022-10-07	15.500	17.360	15.500	15.900	15.900	3,505
2022-10-06	17.120	17.120	15.500	15.500	15.500	174
2022-10-05	16.120	16.120	15.000	15.500	15.500	1,728
2022-10-04	16.880	17.180	15.000	15.040	15.040	3,484
2022-10-03	15.480	16.980	15.000	16.880	16.880	4,748
2022-09-30	15.040	15.580	14.200	15.480	15.480	9,876
2022-09-29	15.680	16.760	14.200	15.040	15.040	7,857

← NewerPage 17 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.