Tourn International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	20.350	21.200	20.350	21.200	21.200	2,678
2022-07-05	20.650	20.950	19.200	20.300	20.300	6,243
2022-07-04	20.950	20.950	19.540	20.650	20.650	5,600
2022-07-01	19.320	20.250	19.140	19.900	19.900	3,782
2022-06-30	22.100	22.100	19.700	20.000	20.000	9,820
2022-06-29	21.650	21.650	21.300	21.650	21.650	438
2022-06-28	22.050	22.050	20.150	20.650	20.650	1,587
2022-06-27	21.950	22.100	19.620	22.100	22.100	11,004
2022-06-23	22.000	22.000	19.020	19.600	19.600	3,022
2022-06-22	19.080	20.000	19.080	19.800	19.800	12,668
2022-06-21	20.000	22.950	20.000	20.000	20.000	4,075
2022-06-20	20.600	20.900	19.160	20.000	20.000	6,328
2022-06-17	20.500	22.000	19.000	20.600	20.600	11,579
2022-06-16	21.700	23.850	21.000	21.000	21.000	13,873
2022-06-15	24.950	24.950	21.600	23.350	23.350	1,623
2022-06-14	22.700	23.300	22.000	22.400	22.400	11,976
2022-06-13	23.000	24.600	22.650	22.700	22.700	8,074
2022-06-10	23.550	24.950	23.300	24.750	24.750	6,671
2022-06-09	24.350	25.000	23.600	24.950	24.950	3,456
2022-06-08	25.200	25.200	24.300	24.350	24.350	2,295
2022-06-07	24.200	25.050	23.950	24.300	24.300	7,148
2022-06-03	25.300	25.350	24.200	24.200	24.200	3,475
2022-06-02	24.350	26.150	23.000	25.150	25.150	14,819
2022-06-01	24.750	25.000	23.450	24.350	24.350	6,014
2022-05-31	25.950	25.950	23.600	24.750	24.750	4,297
2022-05-30	24.600	26.950	24.000	24.950	24.950	12,951
2022-05-27	23.500	24.600	22.800	24.600	24.600	4,854
2022-05-25	24.750	24.750	22.750	23.550	23.550	5,238
2022-05-24	24.450	24.950	23.250	24.750	24.750	1,804
2022-05-23	24.900	24.900	23.650	24.450	24.450	5,403
2022-05-20	24.850	24.950	24.050	24.550	24.550	2,328
2022-05-19	25.000	25.000	23.400	24.850	24.850	4,387
2022-05-18	25.000	25.800	24.000	25.000	25.000	6,863
2022-05-17	24.850	25.000	24.500	25.000	25.000	7,929
2022-05-16	25.000	25.000	23.000	24.850	24.850	11,085
2022-05-13	24.450	25.000	23.150	25.000	25.000	38,828
2022-05-12	25.750	25.750	22.200	24.450	24.450	17,817
2022-05-11	22.100	26.450	21.650	25.800	25.800	9,766
2022-05-10	21.000	22.450	20.450	22.100	22.100	8,306
2022-05-09	21.000	22.050	20.000	21.000	21.000	15,065
2022-05-06	22.500	22.500	21.000	21.850	21.850	5,317
2022-05-05	24.400	24.400	22.500	22.500	22.500	3,464
2022-05-04	22.900	23.000	22.250	22.750	22.750	4,792
2022-05-03	23.400	23.450	21.500	22.950	22.950	3,696
2022-05-02	25.000	25.000	23.100	23.400	23.400	11,811
2022-04-29	24.000	25.550	23.300	25.000	25.000	994
2022-04-28	24.000	24.950	23.850	24.300	24.300	1,205
2022-04-27	23.650	26.000	23.650	24.400	24.400	2,214
2022-04-26	24.150	26.950	23.650	24.950	24.950	12,478
2022-04-25	26.550	27.000	23.000	24.100	24.100	24,238
2022-04-22	27.200	27.200	25.200	26.550	26.550	4,401
2022-04-21	28.150	28.150	25.500	27.650	27.650	4,664
2022-04-20	26.250	26.900	24.150	26.300	26.300	6,356
2022-04-19	25.550	27.200	24.950	26.250	26.250	5,879
2022-04-14	27.300	27.800	25.600	27.750	27.750	3,647
2022-04-13	26.850	27.000	25.900	27.000	27.000	3,930
2022-04-12	28.050	28.900	27.500	27.500	27.500	2,674
2022-04-11	29.000	29.000	26.900	28.000	28.000	8,380
2022-04-08	28.200	29.950	28.150	28.150	28.150	2,071
2022-04-07	28.450	30.150	28.350	28.950	28.950	4,040

← NewerPage 19 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.