Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.530 | 4.100 | 3.530 | 4.050 | 4.050 | 2,219 |
| 2025-10-31 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 488 |
| 2025-10-30 | 3.700 | 4.150 | 3.700 | 4.110 | 4.110 | 2,368 |
| 2025-10-29 | 4.140 | 4.140 | 4.110 | 4.110 | 4.110 | 1,752 |
| 2025-10-28 | 3.830 | 3.980 | 3.760 | 3.980 | 3.980 | 10,198 |
| 2025-10-27 | 3.850 | 4.150 | 3.850 | 4.120 | 4.120 | 1,643 |
| 2025-10-24 | 4.030 | 4.430 | 3.860 | 4.200 | 4.200 | 8,859 |
| 2025-10-23 | 3.870 | 4.030 | 3.870 | 3.960 | 3.960 | 3,737 |
| 2025-10-22 | 4.370 | 4.370 | 3.980 | 4.030 | 4.030 | 1,011 |
| 2025-10-21 | 4.320 | 4.320 | 4.080 | 4.310 | 4.310 | 2,570 |
| 2025-10-20 | 4.440 | 4.440 | 4.160 | 4.320 | 4.320 | 196 |
| 2025-10-17 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 4,351 |
| 2025-10-16 | 4.450 | 4.450 | 4.080 | 4.370 | 4.370 | 252 |
| 2025-10-15 | 4.400 | 4.400 | 4.080 | 4.200 | 4.200 | 190 |
| 2025-10-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-10-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2 |
| 2025-10-10 | 4.110 | 4.490 | 4.110 | 4.440 | 4.440 | 12,586 |
| 2025-10-09 | 4.300 | 4.830 | 4.300 | 4.750 | 4.750 | 550 |
| 2025-10-08 | 4.420 | 4.790 | 4.000 | 4.750 | 4.750 | 7,273 |
| 2025-10-07 | 5.000 | 5.000 | 4.360 | 4.930 | 4.930 | 2,716 |
| 2025-10-06 | 4.530 | 4.950 | 4.360 | 4.360 | 4.360 | 12,903 |
| 2025-10-03 | 4.360 | 5.180 | 4.360 | 4.860 | 4.860 | 960 |
| 2025-10-02 | 4.360 | 4.990 | 4.360 | 4.990 | 4.990 | 164 |
| 2025-10-01 | 4.430 | 4.980 | 4.430 | 4.980 | 4.980 | 481 |
| 2025-09-30 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 141 |
| 2025-09-29 | 4.190 | 4.930 | 4.190 | 4.880 | 4.880 | 8,439 |
| 2025-09-26 | 4.940 | 4.940 | 4.370 | 4.590 | 4.590 | 6,580 |
| 2025-09-25 | 4.140 | 4.790 | 4.140 | 4.550 | 4.550 | 305 |
| 2025-09-24 | 4.640 | 4.830 | 4.140 | 4.830 | 4.830 | 2,059 |
| 2025-09-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-09-22 | 5.060 | 5.060 | 4.610 | 4.640 | 4.640 | 1,101 |
| 2025-09-19 | 4.390 | 4.490 | 4.390 | 4.490 | 4.490 | 703 |
| 2025-09-18 | 4.700 | 4.700 | 4.250 | 4.550 | 4.550 | 12,495 |
| 2025-09-17 | 5.080 | 5.080 | 4.200 | 4.700 | 4.700 | 22,394 |
| 2025-09-16 | 4.040 | 5.480 | 4.040 | 5.480 | 5.480 | 36,743 |
| 2025-09-15 | 4.560 | 4.560 | 4.050 | 4.550 | 4.550 | 2,177 |
| 2025-09-12 | 4.700 | 4.700 | 4.230 | 4.230 | 4.230 | 5,404 |
| 2025-09-11 | 4.300 | 4.480 | 4.300 | 4.300 | 4.300 | 2,216 |
| 2025-09-10 | 4.680 | 4.680 | 4.400 | 4.400 | 4.400 | 3,215 |
| 2025-09-09 | 4.680 | 4.680 | 4.340 | 4.530 | 4.530 | 6,561 |
| 2025-09-08 | 4.440 | 4.650 | 4.210 | 4.650 | 4.650 | 3,747 |
| 2025-09-05 | 4.500 | 4.620 | 4.490 | 4.620 | 4.620 | 4,730 |
| 2025-09-04 | 4.750 | 4.750 | 4.220 | 4.500 | 4.500 | 6,104 |
| 2025-09-03 | 4.010 | 4.560 | 4.010 | 4.200 | 4.200 | 12,668 |
| 2025-09-02 | 4.320 | 4.780 | 4.320 | 4.730 | 4.730 | 4,936 |
| 2025-09-01 | 4.840 | 4.840 | 4.500 | 4.830 | 4.830 | 10,512 |
| 2025-08-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 22 |
| 2025-08-28 | 4.800 | 4.800 | 4.560 | 4.740 | 4.740 | 5,197 |
| 2025-08-27 | 4.900 | 4.940 | 4.800 | 4.800 | 4.800 | 6,672 |
| 2025-08-26 | 4.600 | 4.840 | 4.600 | 4.840 | 4.840 | 938 |
| 2025-08-25 | 4.600 | 4.890 | 4.600 | 4.870 | 4.870 | 3,084 |
| 2025-08-22 | 4.890 | 4.890 | 4.730 | 4.840 | 4.840 | 1,904 |
| 2025-08-21 | 4.760 | 4.920 | 4.730 | 4.920 | 4.920 | 9,064 |
| 2025-08-20 | 4.740 | 4.990 | 4.740 | 4.880 | 4.880 | 6,910 |
| 2025-08-19 | 5.000 | 5.200 | 4.930 | 5.200 | 5.200 | 7,131 |
| 2025-08-18 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 15,441 |
| 2025-08-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-08-14 | 4.930 | 5.100 | 4.770 | 5.040 | 5.040 | 6,462 |
| 2025-08-13 | 4.730 | 5.680 | 4.730 | 5.140 | 5.140 | 4,044 |
| 2025-08-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 47 |
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.