Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.560 | 7.560 | 5.780 | 6.180 | 6.180 | 17,361 |
| 2026-04-29 | 7.820 | 7.820 | 7.560 | 7.560 | 7.560 | 60 |
| 2026-04-28 | 7.820 | 7.820 | 7.540 | 7.800 | 7.800 | 340 |
| 2026-04-27 | 7.800 | 8.120 | 7.780 | 8.120 | 8.120 | 16,041 |
| 2026-04-24 | 7.260 | 8.500 | 7.200 | 8.500 | 8.500 | 25,415 |
| 2026-04-23 | 7.060 | 7.320 | 6.960 | 7.060 | 7.060 | 11,511 |
| 2026-04-22 | 7.220 | 7.220 | 7.020 | 7.020 | 7.020 | 3,602 |
| 2026-04-21 | 7.400 | 7.400 | 7.200 | 7.220 | 7.220 | 3,600 |
| 2026-04-20 | 7.520 | 7.800 | 7.260 | 7.400 | 7.400 | 15,469 |
| 2026-04-17 | 7.840 | 7.980 | 6.620 | 7.500 | 7.500 | 4,439 |
| 2026-04-16 | 8.000 | 8.000 | 7.560 | 7.840 | 7.840 | 2,728 |
| 2026-04-15 | 5.600 | 8.000 | 5.600 | 6.900 | 6.900 | 17,158 |
| 2026-04-14 | 6.100 | 6.460 | 6.080 | 6.460 | 6.460 | 928 |
| 2026-04-13 | 5.560 | 6.480 | 5.560 | 6.480 | 6.480 | 361 |
| 2026-04-10 | 6.140 | 6.700 | 6.020 | 6.120 | 6.120 | 11,433 |
| 2026-04-09 | 5.920 | 6.400 | 5.420 | 5.840 | 5.840 | 13,074 |
| 2026-04-08 | 5.480 | 5.780 | 5.240 | 5.240 | 5.240 | 5,752 |
| 2026-04-07 | 5.360 | 5.760 | 5.360 | 5.360 | 5.360 | 1,938 |
| 2026-04-02 | 5.780 | 5.880 | 4.700 | 5.060 | 5.060 | 4,609 |
| 2026-04-01 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 200 |
| 2026-03-31 | 5.840 | 5.840 | 5.100 | 5.100 | 5.100 | 983 |
| 2026-03-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-03-27 | 5.900 | 5.900 | 5.080 | 5.100 | 5.100 | 245 |
| 2026-03-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 733 |
| 2026-03-25 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 1,481 |
| 2026-03-24 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 2,821 |
| 2026-03-23 | 5.220 | 5.220 | 5.060 | 5.100 | 5.100 | 1,713 |
| 2026-03-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 7,195 |
| 2026-03-19 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2026-03-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2026-03-17 | 5.240 | 5.240 | 4.870 | 4.870 | 4.870 | 8,819 |
| 2026-03-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 100 |
| 2026-03-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-10 | 5.360 | 6.000 | 5.360 | 5.400 | 5.400 | 639 |
| 2026-03-09 | 6.500 | 6.500 | 5.380 | 5.380 | 5.380 | 133 |
| 2026-03-06 | 8.000 | 8.000 | 5.120 | 6.500 | 6.500 | 2,593 |
| 2026-03-05 | 5.200 | 5.780 | 4.820 | 5.540 | 5.540 | 4,525 |
| 2026-03-04 | 4.810 | 5.100 | 4.810 | 5.100 | 5.100 | 6,643 |
| 2026-03-03 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 604 |
| 2026-03-02 | 4.580 | 5.880 | 4.580 | 5.420 | 5.420 | 14,050 |
| 2026-02-27 | 5.460 | 5.460 | 4.510 | 5.120 | 5.120 | 15,509 |
| 2026-02-26 | 4.850 | 5.480 | 4.430 | 5.280 | 5.280 | 6,483 |
| 2026-02-25 | 4.230 | 5.860 | 4.230 | 5.860 | 5.860 | 2,057 |
| 2026-02-24 | 4.990 | 5.900 | 4.990 | 5.900 | 5.900 | 7,876 |
| 2026-02-23 | 4.610 | 5.880 | 4.610 | 5.180 | 5.180 | 25,012 |
| 2026-02-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 40 |
| 2026-02-19 | 3.750 | 4.770 | 3.750 | 4.650 | 4.650 | 31,355 |
| 2026-02-18 | 4.250 | 4.480 | 4.250 | 4.480 | 4.480 | 20,601 |
| 2026-02-17 | 3.720 | 4.830 | 3.720 | 4.830 | 4.830 | 35 |
| 2026-02-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-02-13 | 3.710 | 4.790 | 3.710 | 4.790 | 4.790 | 30,641 |
| 2026-02-12 | 4.830 | 4.830 | 4.000 | 4.000 | 4.000 | 6,320 |
| 2026-02-11 | 4.000 | 4.020 | 3.840 | 4.020 | 4.020 | 7,282 |
| 2026-02-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-02-09 | 4.010 | 4.850 | 3.850 | 4.700 | 4.700 | 921 |
| 2026-02-06 | 4.030 | 4.740 | 4.000 | 4.740 | 4.740 | 17,010 |
| 2026-02-05 | 3.770 | 4.830 | 3.770 | 4.420 | 4.420 | 18,132 |
| 2026-02-04 | 4.010 | 4.450 | 4.010 | 4.450 | 4.450 | 20 |
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.