Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.120 | 6.120 | 5.380 | 5.740 | 5.740 | 1,780 |
| 2025-05-13 | 6.240 | 6.240 | 5.660 | 5.860 | 5.860 | 12,131 |
| 2025-05-12 | 5.780 | 6.220 | 5.780 | 5.800 | 5.800 | 12,325 |
| 2025-05-09 | 5.480 | 6.180 | 5.480 | 6.180 | 6.180 | 2,314 |
| 2025-05-08 | 6.000 | 6.000 | 5.700 | 5.940 | 5.940 | 8,135 |
| 2025-05-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-05-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3 |
| 2025-05-05 | 5.520 | 6.340 | 5.520 | 6.280 | 6.280 | 10,619 |
| 2025-05-02 | 6.480 | 6.480 | 5.560 | 6.280 | 6.280 | 3,015 |
| 2025-04-30 | 4.990 | 8.000 | 4.990 | 6.520 | 6.520 | 55,581 |
| 2025-04-29 | 4.430 | 4.990 | 4.420 | 4.990 | 4.990 | 5,904 |
| 2025-04-28 | 4.440 | 4.990 | 4.440 | 4.700 | 4.700 | 745 |
| 2025-04-25 | 4.490 | 5.000 | 4.250 | 5.000 | 5.000 | 12,724 |
| 2025-04-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 100 |
| 2025-04-23 | 4.400 | 4.400 | 4.250 | 4.400 | 4.400 | 12,709 |
| 2025-04-22 | 4.400 | 4.400 | 4.250 | 4.340 | 4.340 | 3,796 |
| 2025-04-17 | 4.350 | 4.370 | 4.350 | 4.370 | 4.370 | 18,241 |
| 2025-04-16 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,395 |
| 2025-04-15 | 4.590 | 4.590 | 4.130 | 4.250 | 4.250 | 51,251 |
| 2025-04-14 | 4.800 | 5.000 | 4.360 | 4.600 | 4.600 | 44,556 |
| 2025-04-11 | 4.190 | 4.500 | 4.190 | 4.500 | 4.500 | 6,178 |
| 2025-04-10 | 3.990 | 4.400 | 3.690 | 4.100 | 4.100 | 11,637 |
| 2025-04-09 | 3.820 | 4.010 | 3.070 | 3.690 | 3.690 | 56,588 |
| 2025-04-08 | 3.980 | 4.300 | 3.550 | 4.030 | 4.030 | 33,615 |
| 2025-04-07 | 3.690 | 4.520 | 3.510 | 4.000 | 4.000 | 13,023 |
| 2025-04-04 | 4.700 | 4.990 | 4.580 | 4.620 | 4.620 | 5,171 |
| 2025-04-03 | 5.720 | 5.720 | 4.450 | 5.060 | 5.060 | 6,107 |
| 2025-04-02 | 4.010 | 5.200 | 4.010 | 5.200 | 5.200 | 1,965 |
| 2025-04-01 | 5.100 | 5.420 | 4.890 | 5.420 | 5.420 | 22,115 |
| 2025-03-31 | 5.260 | 5.260 | 4.900 | 4.990 | 4.990 | 15,040 |
| 2025-03-28 | 5.120 | 5.680 | 5.120 | 5.260 | 5.260 | 4,528 |
| 2025-03-27 | 5.800 | 5.800 | 5.560 | 5.560 | 5.560 | 2,046 |
| 2025-03-26 | 6.040 | 6.040 | 5.820 | 5.820 | 5.820 | 1,049 |
| 2025-03-25 | 5.780 | 6.100 | 5.780 | 6.100 | 6.100 | 187 |
| 2025-03-24 | 6.280 | 6.280 | 5.780 | 5.980 | 5.980 | 22,650 |
| 2025-03-21 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-03-20 | 6.280 | 6.320 | 6.040 | 6.320 | 6.320 | 3,457 |
| 2025-03-19 | 6.280 | 6.360 | 6.140 | 6.340 | 6.340 | 4,077 |
| 2025-03-18 | 6.200 | 6.260 | 6.000 | 6.200 | 6.200 | 18,212 |
| 2025-03-17 | 6.000 | 6.180 | 6.000 | 6.000 | 6.000 | 3,250 |
| 2025-03-14 | 6.260 | 6.420 | 5.900 | 6.020 | 6.020 | 3,844 |
| 2025-03-13 | 6.100 | 6.140 | 5.940 | 5.940 | 5.940 | 14,168 |
| 2025-03-12 | 6.260 | 6.260 | 6.080 | 6.100 | 6.100 | 2,222 |
| 2025-03-11 | 6.240 | 6.260 | 6.040 | 6.260 | 6.260 | 2,235 |
| 2025-03-10 | 6.040 | 6.440 | 6.040 | 6.240 | 6.240 | 3,379 |
| 2025-03-07 | 6.120 | 6.500 | 6.000 | 6.320 | 6.320 | 5,286 |
| 2025-03-06 | 6.360 | 6.800 | 6.060 | 6.120 | 6.120 | 15,539 |
| 2025-03-05 | 6.540 | 6.800 | 6.160 | 6.320 | 6.320 | 2,786 |
| 2025-03-04 | 6.260 | 7.020 | 6.040 | 7.020 | 7.020 | 37,507 |
| 2025-03-03 | 6.380 | 6.820 | 6.260 | 6.680 | 6.680 | 3,123 |
| 2025-02-28 | 6.580 | 6.580 | 6.020 | 6.380 | 6.380 | 38,047 |
| 2025-02-27 | 6.500 | 6.580 | 6.500 | 6.580 | 6.580 | 311 |
| 2025-02-26 | 6.480 | 6.480 | 6.300 | 6.480 | 6.480 | 7,553 |
| 2025-02-25 | 6.840 | 6.840 | 6.200 | 6.780 | 6.780 | 18,927 |
| 2025-02-24 | 6.160 | 6.900 | 6.160 | 6.900 | 6.900 | 4,990 |
| 2025-02-21 | 6.280 | 7.000 | 6.280 | 6.700 | 6.700 | 27,025 |
| 2025-02-20 | 6.900 | 6.900 | 5.860 | 6.480 | 6.480 | 8,451 |
| 2025-02-19 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 3,505 |
| 2025-02-18 | 6.500 | 6.520 | 6.120 | 6.480 | 6.480 | 14,823 |
| 2025-02-17 | 7.280 | 7.280 | 6.520 | 6.520 | 6.520 | 2,785 |
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.