Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.400 | 4.400 | 4.030 | 4.250 | 4.250 | 368 |
| 2026-02-02 | 3.710 | 4.500 | 3.710 | 4.500 | 4.500 | 19,984 |
| 2026-01-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-01-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,528 |
| 2026-01-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2026-01-27 | 3.590 | 4.750 | 3.590 | 4.700 | 4.700 | 1,409 |
| 2026-01-26 | 3.760 | 4.890 | 3.760 | 4.880 | 4.880 | 1,697 |
| 2026-01-23 | 4.390 | 4.390 | 4.000 | 4.000 | 4.000 | 8,611 |
| 2026-01-22 | 4.390 | 4.390 | 4.010 | 4.010 | 4.010 | 7,579 |
| 2026-01-21 | 4.500 | 4.500 | 3.590 | 4.390 | 4.390 | 1,451 |
| 2026-01-20 | 3.780 | 4.510 | 3.780 | 4.100 | 4.100 | 111,207 |
| 2026-01-19 | 3.900 | 4.450 | 3.570 | 3.760 | 3.760 | 9,692 |
| 2026-01-16 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 7,803 |
| 2026-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 74 |
| 2026-01-14 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 36,723 |
| 2026-01-13 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 6,655 |
| 2026-01-12 | 3.660 | 4.210 | 3.320 | 4.160 | 4.160 | 85,167 |
| 2026-01-09 | 4.490 | 4.490 | 3.660 | 4.480 | 4.480 | 731 |
| 2026-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 31 |
| 2026-01-07 | 4.500 | 4.520 | 3.850 | 4.520 | 4.520 | 3,220 |
| 2026-01-05 | 4.010 | 5.000 | 4.010 | 5.000 | 5.000 | 3,584 |
| 2026-01-02 | 4.160 | 4.600 | 3.660 | 4.570 | 4.570 | 79 |
| 2025-12-30 | 4.150 | 6.000 | 3.610 | 4.880 | 4.880 | 20,503 |
| 2025-12-29 | 3.060 | 4.150 | 3.060 | 4.150 | 4.150 | 8,219 |
| 2025-12-23 | 3.500 | 3.790 | 3.060 | 3.790 | 3.790 | 18,463 |
| 2025-12-22 | 2.860 | 3.590 | 2.380 | 3.500 | 3.500 | 11,125 |
| 2025-12-19 | 2.490 | 2.990 | 2.490 | 2.990 | 2.990 | 78,647 |
| 2025-12-18 | 2.380 | 2.880 | 2.350 | 2.880 | 2.880 | 4,507 |
| 2025-12-17 | 2.490 | 2.810 | 2.150 | 2.400 | 2.400 | 317,216 |
| 2025-12-16 | 2.530 | 2.630 | 2.490 | 2.580 | 2.580 | 117,112 |
| 2025-12-15 | 2.690 | 3.190 | 2.690 | 3.110 | 3.110 | 6,158 |
| 2025-12-12 | 2.670 | 2.690 | 2.670 | 2.690 | 2.690 | 2,307 |
| 2025-12-11 | 3.410 | 3.410 | 2.800 | 3.130 | 3.130 | 4,029 |
| 2025-12-10 | 3.060 | 3.210 | 2.660 | 3.210 | 3.210 | 2,992 |
| 2025-12-09 | 3.060 | 3.270 | 3.060 | 3.270 | 3.270 | 2,495 |
| 2025-12-08 | 3.410 | 3.410 | 3.390 | 3.390 | 3.390 | 52 |
| 2025-12-05 | 3.290 | 3.560 | 3.280 | 3.280 | 3.280 | 18,956 |
| 2025-12-04 | 3.540 | 3.540 | 3.280 | 3.280 | 3.280 | 9,022 |
| 2025-12-03 | 3.060 | 3.060 | 2.710 | 3.010 | 3.010 | 5,298 |
| 2025-12-02 | 2.380 | 3.430 | 2.380 | 3.430 | 3.430 | 452 |
| 2025-12-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 280 |
| 2025-11-28 | 2.570 | 3.430 | 2.570 | 3.410 | 3.410 | 10,841 |
| 2025-11-27 | 2.950 | 3.660 | 2.950 | 3.660 | 3.660 | 4,279 |
| 2025-11-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-24 | 2.110 | 3.750 | 2.110 | 3.520 | 3.520 | 16,698 |
| 2025-11-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-20 | 3.000 | 3.680 | 3.000 | 3.680 | 3.680 | 1,115 |
| 2025-11-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2025-11-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2025-11-17 | 3.030 | 3.840 | 3.030 | 3.830 | 3.830 | 747 |
| 2025-11-14 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 384 |
| 2025-11-13 | 3.310 | 3.650 | 3.310 | 3.600 | 3.600 | 588 |
| 2025-11-12 | 3.010 | 3.810 | 3.010 | 3.680 | 3.680 | 3,948 |
| 2025-11-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-11-10 | 3.190 | 3.950 | 3.190 | 3.820 | 3.820 | 25,215 |
| 2025-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2025-11-06 | 3.960 | 3.960 | 3.310 | 3.810 | 3.810 | 2,603 |
| 2025-11-05 | 4.080 | 4.080 | 3.310 | 4.000 | 4.000 | 140 |
| 2025-11-04 | 3.960 | 3.970 | 3.070 | 3.970 | 3.970 | 2,565 |
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.