Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.540 | 5.540 | 5.000 | 5.180 | 5.180 | 10,702 |
| 2025-08-08 | 5.080 | 5.540 | 5.080 | 5.540 | 5.540 | 12,218 |
| 2025-08-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-08-06 | 5.760 | 5.760 | 5.000 | 5.540 | 5.540 | 26,672 |
| 2025-08-05 | 4.920 | 5.220 | 4.650 | 5.200 | 5.200 | 6,494 |
| 2025-08-04 | 4.750 | 5.180 | 4.750 | 4.940 | 4.940 | 30,574 |
| 2025-08-01 | 5.000 | 5.440 | 4.890 | 5.280 | 5.280 | 17,600 |
| 2025-07-31 | 4.810 | 5.420 | 4.800 | 5.200 | 5.200 | 28,444 |
| 2025-07-30 | 5.760 | 5.760 | 4.750 | 5.400 | 5.400 | 4,995 |
| 2025-07-29 | 5.300 | 5.820 | 4.520 | 4.740 | 4.740 | 7,006 |
| 2025-07-28 | 5.800 | 5.960 | 5.000 | 5.240 | 5.240 | 1,698 |
| 2025-07-25 | 5.060 | 5.880 | 4.880 | 5.760 | 5.760 | 7,794 |
| 2025-07-24 | 4.250 | 5.940 | 4.250 | 4.830 | 4.830 | 26,417 |
| 2025-07-23 | 4.100 | 4.690 | 4.100 | 4.630 | 4.630 | 41,163 |
| 2025-07-22 | 4.150 | 4.450 | 4.000 | 4.120 | 4.120 | 1,767 |
| 2025-07-21 | 4.440 | 4.440 | 4.120 | 4.250 | 4.250 | 3,231 |
| 2025-07-18 | 4.860 | 4.860 | 4.000 | 4.300 | 4.300 | 8,163 |
| 2025-07-17 | 4.870 | 4.870 | 4.350 | 4.730 | 4.730 | 6,217 |
| 2025-07-16 | 4.400 | 4.740 | 4.400 | 4.740 | 4.740 | 2,815 |
| 2025-07-15 | 4.010 | 4.930 | 4.010 | 4.880 | 4.880 | 741 |
| 2025-07-14 | 4.350 | 5.020 | 4.350 | 4.930 | 4.930 | 448 |
| 2025-07-11 | 4.900 | 4.900 | 4.760 | 4.790 | 4.790 | 3,839 |
| 2025-07-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5 |
| 2025-07-09 | 4.360 | 5.000 | 4.360 | 5.000 | 5.000 | 158 |
| 2025-07-08 | 5.660 | 5.660 | 4.650 | 5.040 | 5.040 | 8,206 |
| 2025-07-07 | 5.180 | 5.180 | 4.790 | 4.800 | 4.800 | 1,255 |
| 2025-07-04 | 4.710 | 5.480 | 4.710 | 5.460 | 5.460 | 1,973 |
| 2025-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2025-07-02 | 4.880 | 4.960 | 4.880 | 4.950 | 4.950 | 6,893 |
| 2025-07-01 | 5.080 | 5.380 | 4.820 | 4.870 | 4.870 | 5,101 |
| 2025-06-30 | 5.340 | 5.560 | 4.950 | 5.000 | 5.000 | 3,151 |
| 2025-06-27 | 5.600 | 5.600 | 5.300 | 5.560 | 5.560 | 400 |
| 2025-06-26 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 270 |
| 2025-06-25 | 5.320 | 5.640 | 4.920 | 5.240 | 5.240 | 6,996 |
| 2025-06-24 | 5.000 | 5.360 | 5.000 | 5.360 | 5.360 | 1,066 |
| 2025-06-23 | 4.920 | 5.400 | 4.920 | 5.340 | 5.340 | 367 |
| 2025-06-19 | 5.060 | 5.600 | 4.920 | 5.600 | 5.600 | 1,716 |
| 2025-06-18 | 4.950 | 5.220 | 4.950 | 5.220 | 5.220 | 1,469 |
| 2025-06-17 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 10 |
| 2025-06-16 | 5.400 | 5.400 | 5.240 | 5.380 | 5.380 | 2,806 |
| 2025-06-13 | 5.820 | 5.820 | 5.320 | 5.600 | 5.600 | 8,543 |
| 2025-06-12 | 5.520 | 5.820 | 5.320 | 5.820 | 5.820 | 2,828 |
| 2025-06-11 | 5.520 | 5.880 | 5.520 | 5.800 | 5.800 | 15,342 |
| 2025-06-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 3,870 |
| 2025-06-09 | 5.960 | 6.320 | 5.960 | 6.320 | 6.320 | 610 |
| 2025-06-05 | 6.340 | 6.340 | 5.960 | 5.960 | 5.960 | 1,346 |
| 2025-06-04 | 6.140 | 6.460 | 5.800 | 6.000 | 6.000 | 1,967 |
| 2025-06-03 | 5.700 | 6.840 | 5.260 | 6.320 | 6.320 | 9,659 |
| 2025-06-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 875 |
| 2025-05-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 190 |
| 2025-05-28 | 5.760 | 5.760 | 5.500 | 5.700 | 5.700 | 7,601 |
| 2025-05-27 | 5.580 | 5.820 | 5.580 | 5.800 | 5.800 | 232 |
| 2025-05-26 | 5.840 | 5.840 | 5.500 | 5.740 | 5.740 | 7,358 |
| 2025-05-23 | 5.500 | 5.960 | 5.500 | 5.860 | 5.860 | 4,923 |
| 2025-05-22 | 5.520 | 5.680 | 5.520 | 5.680 | 5.680 | 214 |
| 2025-05-21 | 5.520 | 5.940 | 5.500 | 5.940 | 5.940 | 8,100 |
| 2025-05-20 | 6.100 | 6.100 | 5.440 | 5.960 | 5.960 | 1,414 |
| 2025-05-19 | 5.980 | 5.980 | 5.400 | 5.940 | 5.940 | 106 |
| 2025-05-16 | 6.120 | 6.120 | 5.040 | 5.740 | 5.740 | 4,162 |
| 2025-05-15 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 10 |
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.