Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 500 |
| 2026-07-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 318 |
| 2026-07-24 | 6.060 | 6.260 | 6.060 | 6.260 | 6.260 | 358 |
| 2026-07-23 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 318 |
| 2026-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-21 | 5.880 | 6.000 | 5.860 | 6.000 | 6.000 | 6,807 |
| 2026-07-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,920 |
| 2026-07-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,910 |
| 2026-07-16 | 5.960 | 5.960 | 5.760 | 5.960 | 5.960 | 8,291 |
| 2026-07-15 | 5.000 | 5.980 | 5.000 | 5.980 | 5.980 | 14,511 |
| 2026-07-14 | 5.440 | 5.860 | 5.440 | 5.860 | 5.860 | 7,695 |
| 2026-07-13 | 5.580 | 5.600 | 5.000 | 5.600 | 5.600 | 8,717 |
| 2026-07-10 | 5.680 | 5.760 | 5.680 | 5.760 | 5.760 | 2,316 |
| 2026-07-09 | 5.680 | 5.760 | 5.680 | 5.680 | 5.680 | 4,462 |
| 2026-07-08 | 5.540 | 5.740 | 5.540 | 5.740 | 5.740 | 3,893 |
| 2026-07-07 | 5.700 | 5.740 | 5.540 | 5.540 | 5.540 | 5,112 |
| 2026-07-06 | 5.700 | 5.700 | 5.340 | 5.340 | 5.340 | 3,107 |
| 2026-07-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2026-07-02 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 1,659 |
| 2026-07-01 | 5.860 | 5.860 | 5.760 | 5.760 | 5.760 | 2,444 |
| 2026-06-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,165 |
| 2026-06-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 413 |
| 2026-06-26 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 860 |
| 2026-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-24 | 5.920 | 6.000 | 5.760 | 6.000 | 6.000 | 3,927 |
| 2026-06-23 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2,000 |
| 2026-06-22 | 6.080 | 6.080 | 5.940 | 5.940 | 5.940 | 3,600 |
| 2026-06-18 | 6.140 | 6.180 | 5.960 | 5.960 | 5.960 | 6,996 |
| 2026-06-17 | 6.140 | 6.160 | 6.140 | 6.140 | 6.140 | 2,918 |
| 2026-06-16 | 6.140 | 6.200 | 6.040 | 6.140 | 6.140 | 9,253 |
| 2026-06-15 | 6.320 | 6.320 | 5.940 | 6.120 | 6.120 | 8,753 |
| 2026-06-12 | 6.740 | 6.800 | 6.320 | 6.320 | 6.320 | 14,817 |
| 2026-06-11 | 6.700 | 6.780 | 6.700 | 6.780 | 6.780 | 1,227 |
| 2026-06-10 | 6.240 | 6.980 | 6.240 | 6.800 | 6.800 | 8,341 |
| 2026-06-09 | 6.560 | 6.580 | 6.420 | 6.420 | 6.420 | 4,435 |
| 2026-06-08 | 5.820 | 6.800 | 5.640 | 6.620 | 6.620 | 34,971 |
| 2026-06-05 | 5.700 | 6.000 | 5.680 | 5.820 | 5.820 | 24,671 |
| 2026-06-04 | 6.380 | 6.380 | 5.860 | 5.860 | 5.860 | 8,721 |
| 2026-06-03 | 6.560 | 6.560 | 6.180 | 6.180 | 6.180 | 22,334 |
| 2026-06-02 | 6.400 | 6.820 | 6.100 | 6.420 | 6.420 | 22,794 |
| 2026-06-01 | 6.260 | 6.740 | 5.780 | 6.400 | 6.400 | 61,849 |
| 2026-05-29 | 8.420 | 8.420 | 5.900 | 6.200 | 6.200 | 113,565 |
| 2026-05-28 | 4.940 | 14.000 | 4.940 | 8.400 | 8.400 | 558,645 |
| 2026-05-27 | 5.160 | 5.160 | 4.700 | 4.700 | 4.700 | 9,784 |
| 2026-05-26 | 4.790 | 5.000 | 4.240 | 5.000 | 5.000 | 23,320 |
| 2026-05-25 | 4.910 | 5.100 | 3.820 | 4.930 | 4.930 | 38,756 |
| 2026-05-22 | 4.610 | 5.840 | 4.600 | 4.730 | 4.730 | 81,267 |
| 2026-05-21 | 4.570 | 4.580 | 4.520 | 4.520 | 4.520 | 5,659 |
| 2026-05-20 | 3.710 | 5.400 | 3.710 | 4.740 | 4.740 | 66,682 |
| 2026-05-19 | 4.060 | 4.060 | 3.790 | 3.820 | 3.820 | 19,494 |
| 2026-05-18 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 8,294 |
| 2026-05-15 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-05-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-05-12 | 4.180 | 4.180 | 4.000 | 4.160 | 4.160 | 3,005 |
| 2026-05-11 | 4.100 | 4.240 | 4.100 | 4.170 | 4.170 | 3,998 |
| 2026-05-08 | 4.230 | 4.300 | 4.230 | 4.230 | 4.230 | 8,517 |
| 2026-05-07 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 30 |
| 2026-05-06 | 4.210 | 4.360 | 4.080 | 4.350 | 4.350 | 21,767 |
| 2026-05-05 | 5.180 | 5.180 | 4.420 | 4.510 | 4.510 | 16,403 |
| 2026-05-04 | 5.940 | 6.160 | 5.000 | 5.180 | 5.180 | 39,906 |
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.