Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.280 | 7.280 | 6.520 | 6.520 | 6.520 | 2,785 |
| 2025-02-14 | 7.260 | 7.460 | 6.420 | 6.500 | 6.500 | 18,115 |
| 2025-02-13 | 6.720 | 7.680 | 6.220 | 6.280 | 6.280 | 35,615 |
| 2025-02-12 | 6.000 | 6.720 | 6.000 | 6.720 | 6.720 | 52,534 |
| 2025-02-11 | 5.720 | 6.540 | 5.720 | 6.540 | 6.540 | 4,912 |
| 2025-02-10 | 6.520 | 6.660 | 6.160 | 6.660 | 6.660 | 4,537 |
| 2025-02-07 | 6.200 | 7.420 | 6.200 | 6.500 | 6.500 | 6,164 |
| 2025-02-06 | 6.580 | 6.760 | 6.340 | 6.700 | 6.700 | 2,888 |
| 2025-02-05 | 6.520 | 6.740 | 6.200 | 6.680 | 6.680 | 23,071 |
| 2025-02-04 | 5.920 | 6.620 | 5.920 | 6.620 | 6.620 | 3,762 |
| 2025-02-03 | 6.040 | 6.040 | 5.760 | 6.020 | 6.020 | 7,483 |
| 2025-01-31 | 6.560 | 6.560 | 6.040 | 6.200 | 6.200 | 8,218 |
| 2025-01-30 | 6.020 | 6.500 | 5.960 | 6.160 | 6.160 | 20,859 |
| 2025-01-29 | 6.400 | 6.920 | 5.900 | 6.520 | 6.520 | 28,854 |
| 2025-01-28 | 5.920 | 6.400 | 5.920 | 6.200 | 6.200 | 5,993 |
| 2025-01-27 | 6.500 | 6.900 | 6.420 | 6.420 | 6.420 | 437 |
| 2025-01-24 | 6.260 | 6.420 | 5.820 | 6.420 | 6.420 | 32,056 |
| 2025-01-23 | 5.880 | 6.400 | 5.800 | 6.260 | 6.260 | 35,424 |
| 2025-01-22 | 5.860 | 5.880 | 5.820 | 5.820 | 5.820 | 2,510 |
| 2025-01-21 | 6.200 | 6.280 | 5.920 | 5.940 | 5.940 | 9,358 |
| 2025-01-20 | 6.240 | 6.240 | 5.780 | 6.160 | 6.160 | 25,579 |
| 2025-01-17 | 5.960 | 6.280 | 5.820 | 6.260 | 6.260 | 12,999 |
| 2025-01-16 | 6.420 | 6.420 | 6.000 | 6.280 | 6.280 | 13,360 |
| 2025-01-15 | 6.120 | 6.380 | 5.880 | 6.380 | 6.380 | 2,369 |
| 2025-01-14 | 6.220 | 6.420 | 6.220 | 6.420 | 6.420 | 1,258 |
| 2025-01-13 | 6.460 | 6.540 | 6.140 | 6.180 | 6.180 | 23,696 |
| 2025-01-10 | 6.500 | 6.800 | 6.200 | 6.200 | 6.200 | 19,635 |
| 2025-01-09 | 6.200 | 6.560 | 6.120 | 6.560 | 6.560 | 3,567 |
| 2025-01-08 | 6.700 | 6.700 | 6.140 | 6.420 | 6.420 | 7,855 |
| 2025-01-07 | 7.020 | 7.920 | 6.700 | 6.700 | 6.700 | 19,110 |
| 2025-01-03 | 6.800 | 7.180 | 6.800 | 7.180 | 7.180 | 3,455 |
| 2025-01-02 | 8.500 | 8.500 | 6.960 | 7.300 | 7.300 | 7,612 |
| 2024-12-30 | 6.620 | 7.500 | 6.300 | 7.220 | 7.220 | 16,236 |
| 2024-12-27 | 6.860 | 7.060 | 6.360 | 6.720 | 6.720 | 15,744 |
| 2024-12-23 | 6.700 | 6.700 | 6.320 | 6.360 | 6.360 | 11,278 |
| 2024-12-20 | 6.080 | 6.820 | 6.080 | 6.620 | 6.620 | 8,167 |
| 2024-12-19 | 6.240 | 6.700 | 5.700 | 6.700 | 6.700 | 9,734 |
| 2024-12-18 | 6.780 | 6.840 | 6.260 | 6.540 | 6.540 | 15,419 |
| 2024-12-17 | 6.880 | 6.880 | 6.400 | 6.500 | 6.500 | 8,845 |
| 2024-12-16 | 6.660 | 6.820 | 6.260 | 6.400 | 6.400 | 12,437 |
| 2024-12-13 | 6.860 | 6.860 | 6.520 | 6.860 | 6.860 | 275 |
| 2024-12-12 | 6.860 | 6.880 | 6.580 | 6.860 | 6.860 | 7,301 |
| 2024-12-11 | 6.800 | 6.860 | 6.180 | 6.800 | 6.800 | 27,662 |
| 2024-12-10 | 6.900 | 7.780 | 6.800 | 6.800 | 6.800 | 136,347 |
| 2024-12-09 | 7.200 | 7.620 | 6.800 | 6.900 | 6.900 | 64,109 |
| 2024-12-06 | 6.980 | 7.760 | 6.980 | 7.240 | 7.240 | 57,631 |
| 2024-12-05 | 6.420 | 7.000 | 5.700 | 6.900 | 6.900 | 23,682 |
| 2024-12-04 | 6.500 | 6.500 | 5.980 | 5.980 | 5.980 | 1,877 |
| 2024-12-03 | 6.280 | 6.500 | 5.940 | 5.940 | 5.940 | 907 |
| 2024-12-02 | 6.260 | 7.080 | 6.160 | 6.600 | 6.600 | 1,654 |
| 2024-11-29 | 5.920 | 6.120 | 5.640 | 6.020 | 6.020 | 22,726 |
| 2024-11-28 | 5.680 | 6.020 | 5.680 | 6.020 | 6.020 | 9,473 |
| 2024-11-27 | 6.420 | 6.420 | 5.420 | 5.840 | 5.840 | 42,191 |
| 2024-11-26 | 6.600 | 6.860 | 5.940 | 6.160 | 6.160 | 16,959 |
| 2024-11-25 | 7.120 | 7.140 | 6.080 | 7.020 | 7.020 | 22,601 |
| 2024-11-22 | 7.720 | 7.780 | 7.080 | 7.120 | 7.120 | 3,040 |
| 2024-11-21 | 7.440 | 7.460 | 7.040 | 7.300 | 7.300 | 3,363 |
| 2024-11-20 | 7.500 | 7.500 | 6.720 | 7.180 | 7.180 | 5,237 |
| 2024-11-19 | 8.500 | 8.500 | 7.280 | 7.500 | 7.500 | 2,026 |
| 2024-11-18 | 8.020 | 8.360 | 7.680 | 7.740 | 7.740 | 2,881 |
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.