Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.780	16.780	14.020	15.680	15.680	2,415
2022-09-27	16.640	16.740	15.400	15.880	15.880	9,385
2022-09-26	14.020	16.780	14.020	16.640	16.640	1,775
2022-09-23	16.980	16.980	16.000	16.400	16.400	5,531
2022-09-22	16.220	17.000	16.220	17.000	17.000	1,655
2022-09-21	16.800	17.340	16.500	16.500	16.500	3,795
2022-09-20	16.780	17.780	16.520	16.800	16.800	972
2022-09-19	16.580	17.400	16.580	17.360	17.360	2,107
2022-09-16	16.060	18.380	16.060	18.000	18.000	284
2022-09-15	16.500	19.700	16.500	17.960	17.960	1,809
2022-09-14	17.900	17.900	17.420	17.900	17.900	607
2022-09-13	17.300	19.840	16.800	17.880	17.880	3,433
2022-09-12	17.320	17.400	16.580	17.300	17.300	5,882
2022-09-09	16.500	17.320	16.500	17.320	17.320	4,334
2022-09-08	16.120	17.560	15.740	16.820	16.820	8,356
2022-09-07	17.440	17.680	16.260	16.680	16.680	9,324
2022-09-06	16.000	18.140	16.000	16.200	16.200	4,822
2022-09-05	16.020	16.480	16.000	16.000	16.000	2,617
2022-09-02	16.620	17.180	16.600	16.600	16.600	4,838
2022-09-01	16.020	17.700	16.020	16.900	16.900	15,568
2022-08-31	17.520	18.340	17.300	17.920	17.920	2,348
2022-08-30	17.780	18.460	17.520	17.880	17.880	3,560
2022-08-29	18.780	18.780	17.300	18.080	18.080	5,672
2022-08-26	18.020	18.420	17.900	18.000	18.000	6,604
2022-08-25	19.000	19.000	17.340	18.600	18.600	6,656
2022-08-24	18.980	18.980	17.800	18.500	18.500	2,812
2022-08-23	20.000	20.000	18.000	18.980	18.980	2,053
2022-08-22	18.500	23.350	17.060	18.600	18.600	11,824
2022-08-19	19.600	19.600	17.580	18.520	18.520	64,070
2022-08-18	24.050	24.050	19.000	20.250	20.250	48,918
2022-08-17	23.550	24.500	22.850	24.050	24.050	7,336
2022-08-16	24.350	24.350	22.450	23.400	23.400	5,821
2022-08-15	23.400	23.900	22.350	22.950	22.950	2,112
2022-08-12	24.350	24.350	22.250	23.350	23.350	3,449
2022-08-11	23.000	23.750	22.700	23.750	23.750	945
2022-08-10	22.750	23.700	22.100	23.700	23.700	1,436
2022-08-09	22.550	22.800	22.200	22.750	22.750	2,085
2022-08-08	23.000	23.900	22.400	23.500	23.500	8,895
2022-08-05	22.700	23.000	22.500	23.000	23.000	4,166
2022-08-04	22.950	22.950	22.600	22.700	22.700	1,249
2022-08-03	24.050	24.050	22.150	23.000	23.000	1,606
2022-08-02	22.550	24.550	22.550	24.050	24.050	1,074
2022-08-01	23.800	24.400	21.550	24.200	24.200	6,511
2022-07-29	23.950	23.950	23.050	23.900	23.900	6,492
2022-07-28	24.700	24.700	22.250	23.050	23.050	3,457
2022-07-27	23.000	24.150	22.950	23.150	23.150	4,774
2022-07-26	22.100	24.550	22.100	24.150	24.150	4,290
2022-07-25	22.950	24.700	22.050	24.150	24.150	1,947
2022-07-22	23.500	23.500	22.600	23.200	23.200	1,735
2022-07-21	21.600	23.500	21.600	23.400	23.400	699
2022-07-20	21.200	23.450	21.200	23.450	23.450	3,579
2022-07-19	22.950	23.000	21.350	22.600	22.600	6,028
2022-07-18	20.850	23.350	20.850	23.350	23.350	2,685
2022-07-15	21.300	21.950	20.700	20.850	20.850	1,174
2022-07-14	21.350	22.900	20.900	21.400	21.400	3,198
2022-07-13	22.050	22.800	20.700	22.500	22.500	8,672
2022-07-12	21.500	22.800	21.500	22.800	22.800	4,799
2022-07-11	22.950	23.000	22.000	22.500	22.500	3,005
2022-07-08	22.100	23.000	21.350	22.950	22.950	12,081
2022-07-07	21.250	22.100	20.300	22.100	22.100	4,654

← NewerPage 18 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.