Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 47.100 | 48.300 | 47.000 | 47.800 | 47.800 | 10,026 |
| 2022-01-12 | 48.200 | 48.600 | 46.500 | 47.600 | 47.600 | 11,582 |
| 2022-01-11 | 49.900 | 49.900 | 47.200 | 48.000 | 48.000 | 21,387 |
| 2022-01-10 | 50.200 | 50.800 | 46.100 | 47.000 | 47.000 | 47,121 |
| 2022-01-07 | 50.000 | 51.000 | 49.000 | 50.200 | 50.200 | 26,989 |
| 2022-01-05 | 52.200 | 53.600 | 51.000 | 51.000 | 51.000 | 6,689 |
| 2022-01-04 | 54.000 | 54.800 | 51.600 | 52.200 | 52.200 | 56,770 |
| 2022-01-03 | 49.600 | 54.400 | 49.600 | 53.800 | 53.800 | 38,264 |
| 2021-12-30 | 47.500 | 49.000 | 46.500 | 49.000 | 49.000 | 47,961 |
| 2021-12-29 | 48.000 | 48.500 | 47.000 | 47.500 | 47.500 | 25,888 |
| 2021-12-28 | 47.500 | 48.500 | 47.000 | 48.000 | 48.000 | 24,017 |
| 2021-12-27 | 48.800 | 48.800 | 47.100 | 47.500 | 47.500 | 46,347 |
| 2021-12-23 | 49.000 | 49.000 | 47.700 | 48.800 | 48.800 | 24,774 |
| 2021-12-22 | 49.800 | 49.900 | 48.700 | 49.000 | 49.000 | 45,828 |
| 2021-12-21 | 51.400 | 52.800 | 49.000 | 50.000 | 50.000 | 46,881 |
| 2021-12-20 | 54.600 | 54.600 | 50.000 | 51.000 | 51.000 | 92,743 |
| 2021-12-17 | 58.400 | 58.400 | 53.400 | 54.800 | 54.800 | 31,034 |
| 2021-12-16 | 58.000 | 59.400 | 56.600 | 58.400 | 58.400 | 15,190 |
| 2021-12-15 | 59.400 | 59.800 | 56.200 | 57.800 | 57.800 | 13,200 |
| 2021-12-14 | 60.000 | 63.400 | 58.800 | 59.200 | 59.200 | 20,115 |
| 2021-12-13 | 60.800 | 61.200 | 58.600 | 59.400 | 59.400 | 27,581 |
| 2021-12-10 | 56.800 | 60.000 | 56.800 | 58.600 | 58.600 | 29,168 |
| 2021-12-09 | 52.600 | 55.200 | 52.600 | 54.800 | 54.800 | 9,895 |
| 2021-12-08 | 51.000 | 52.800 | 50.000 | 51.600 | 51.600 | 3,344 |
| 2021-12-07 | 51.600 | 51.600 | 49.300 | 51.000 | 51.000 | 10,479 |
| 2021-12-06 | 49.000 | 53.800 | 49.000 | 49.900 | 49.900 | 28,119 |
| 2021-12-03 | 52.600 | 54.200 | 48.500 | 49.500 | 49.500 | 17,772 |
| 2021-12-02 | 52.200 | 55.200 | 48.600 | 52.600 | 52.600 | 22,666 |
| 2021-12-01 | 53.800 | 59.600 | 52.200 | 52.200 | 52.200 | 12,743 |
| 2021-11-30 | 47.400 | 53.800 | 46.000 | 53.800 | 53.800 | 29,701 |
| 2021-11-29 | 48.700 | 50.000 | 46.400 | 47.400 | 47.400 | 21,309 |
| 2021-11-26 | 48.000 | 51.000 | 45.000 | 47.700 | 47.700 | 41,053 |
| 2021-11-25 | 51.200 | 51.200 | 48.000 | 48.600 | 48.600 | 35,499 |
| 2021-11-24 | 53.800 | 53.800 | 49.400 | 51.400 | 51.400 | 22,238 |
| 2021-11-23 | 50.400 | 53.400 | 48.800 | 52.000 | 52.000 | 26,061 |
| 2021-11-22 | 55.200 | 56.600 | 49.500 | 50.600 | 50.600 | 70,604 |
| 2021-11-19 | 54.000 | 57.400 | 53.400 | 54.800 | 54.800 | 86,612 |
| 2021-11-18 | 51.800 | 54.400 | 49.800 | 54.000 | 54.000 | 35,425 |
| 2021-11-17 | 52.400 | 53.800 | 45.000 | 52.200 | 52.200 | 176,766 |
| 2021-11-16 | 55.600 | 61.800 | 52.600 | 53.000 | 53.000 | 182,668 |
| 2021-11-15 | 61.800 | 67.000 | 61.800 | 66.600 | 66.600 | 54,357 |
| 2021-11-12 | 60.400 | 64.600 | 57.200 | 61.400 | 61.400 | 38,983 |
| 2021-11-11 | 63.800 | 64.800 | 58.600 | 60.400 | 60.400 | 16,404 |
| 2021-11-10 | 64.800 | 64.800 | 61.200 | 63.800 | 63.800 | 10,911 |
| 2021-11-09 | 62.400 | 65.000 | 62.400 | 64.000 | 64.000 | 27,314 |
| 2021-11-08 | 60.000 | 63.200 | 60.000 | 62.400 | 62.400 | 16,908 |
| 2021-11-05 | 62.600 | 62.600 | 56.600 | 59.400 | 59.400 | 22,784 |
| 2021-11-04 | 66.000 | 66.000 | 62.000 | 63.000 | 63.000 | 15,364 |
| 2021-11-03 | 65.000 | 66.000 | 64.400 | 65.600 | 65.600 | 12,896 |
| 2021-11-02 | 61.800 | 64.600 | 61.600 | 64.000 | 64.000 | 29,370 |
| 2021-11-01 | 58.200 | 64.600 | 58.200 | 61.600 | 61.600 | 44,637 |
| 2021-10-29 | 58.000 | 58.000 | 56.400 | 57.800 | 57.800 | 19,541 |
| 2021-10-28 | 57.000 | 57.000 | 55.400 | 56.800 | 56.800 | 15,328 |
| 2021-10-27 | 57.000 | 57.000 | 55.000 | 55.800 | 55.800 | 16,297 |
| 2021-10-26 | 53.000 | 59.000 | 53.000 | 57.800 | 57.800 | 59,661 |
| 2021-10-25 | 52.000 | 55.400 | 52.000 | 53.000 | 53.000 | 10,438 |
| 2021-10-22 | 52.000 | 52.400 | 50.000 | 52.400 | 52.400 | 13,358 |
← NewerPage 21 of 21 · 1,257 trading days
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.