Tourn International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.820 | 9.820 | 9.000 | 9.240 | 9.240 | 668 |
| 2024-11-14 | 9.480 | 9.480 | 7.620 | 7.620 | 7.620 | 71 |
| 2024-11-13 | 8.000 | 8.980 | 7.820 | 8.840 | 8.840 | 7,809 |
| 2024-11-12 | 7.600 | 7.920 | 7.600 | 7.920 | 7.920 | 875 |
| 2024-11-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-11-08 | 8.880 | 9.300 | 8.880 | 9.300 | 9.300 | 814 |
| 2024-11-07 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-11-06 | 8.740 | 9.160 | 8.560 | 9.120 | 9.120 | 5,032 |
| 2024-11-05 | 8.900 | 8.900 | 8.740 | 8.740 | 8.740 | 1,480 |
| 2024-11-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 700 |
| 2024-11-01 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 10 |
| 2024-10-31 | 9.060 | 9.740 | 9.060 | 9.740 | 9.740 | 293 |
| 2024-10-30 | 9.760 | 9.760 | 9.000 | 9.000 | 9.000 | 30 |
| 2024-10-29 | 9.000 | 9.740 | 9.000 | 9.080 | 9.080 | 3,346 |
| 2024-10-28 | 9.880 | 9.880 | 9.480 | 9.480 | 9.480 | 389 |
| 2024-10-25 | 8.780 | 9.000 | 8.780 | 9.000 | 9.000 | 1,500 |
| 2024-10-24 | 8.020 | 9.800 | 8.020 | 9.800 | 9.800 | 55 |
| 2024-10-23 | 9.020 | 9.580 | 9.020 | 9.580 | 9.580 | 32 |
| 2024-10-22 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2024-10-21 | 9.760 | 9.760 | 9.000 | 9.680 | 9.680 | 5,696 |
| 2024-10-18 | 9.060 | 9.780 | 9.060 | 9.780 | 9.780 | 210 |
| 2024-10-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 18 |
| 2024-10-16 | 9.320 | 9.700 | 8.980 | 9.660 | 9.660 | 7,878 |
| 2024-10-15 | 9.700 | 9.880 | 9.180 | 9.320 | 9.320 | 1,255 |
| 2024-10-14 | 9.720 | 9.720 | 8.880 | 9.600 | 9.600 | 5,307 |
| 2024-10-11 | 8.400 | 9.900 | 8.400 | 9.740 | 9.740 | 6,231 |
| 2024-10-10 | 8.980 | 9.400 | 8.980 | 9.240 | 9.240 | 14,948 |
| 2024-10-09 | 9.300 | 9.380 | 9.000 | 9.000 | 9.000 | 3,577 |
| 2024-10-08 | 8.540 | 8.900 | 8.520 | 8.900 | 8.900 | 4,530 |
| 2024-10-07 | 8.080 | 8.600 | 8.080 | 8.400 | 8.400 | 1,836 |
| 2024-10-04 | 9.460 | 9.460 | 8.580 | 8.600 | 8.600 | 2,975 |
| 2024-10-03 | 8.700 | 9.280 | 8.620 | 8.660 | 8.660 | 13,768 |
| 2024-10-02 | 9.280 | 9.600 | 8.700 | 8.820 | 8.820 | 4,911 |
| 2024-10-01 | 9.160 | 9.300 | 9.160 | 9.300 | 9.300 | 1,967 |
| 2024-09-30 | 9.060 | 9.160 | 8.500 | 9.160 | 9.160 | 11,654 |
| 2024-09-27 | 8.040 | 9.200 | 8.040 | 9.060 | 9.060 | 9,266 |
| 2024-09-26 | 8.800 | 8.980 | 8.600 | 8.980 | 8.980 | 4,902 |
| 2024-09-25 | 8.020 | 8.800 | 7.660 | 8.180 | 8.180 | 11,439 |
| 2024-09-24 | 8.540 | 8.540 | 7.680 | 8.000 | 8.000 | 9,865 |
| 2024-09-23 | 7.920 | 8.560 | 7.920 | 8.560 | 8.560 | 3,719 |
| 2024-09-20 | 8.520 | 8.520 | 8.000 | 8.020 | 8.020 | 2,494 |
| 2024-09-19 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 64 |
| 2024-09-18 | 8.580 | 8.580 | 7.880 | 7.880 | 7.880 | 91 |
| 2024-09-17 | 7.440 | 8.580 | 7.440 | 8.520 | 8.520 | 3,285 |
| 2024-09-16 | 7.540 | 8.260 | 7.540 | 8.260 | 8.260 | 1,268 |
| 2024-09-13 | 7.840 | 8.300 | 7.520 | 8.300 | 8.300 | 8,112 |
| 2024-09-12 | 7.840 | 8.460 | 7.540 | 7.780 | 7.780 | 2,385 |
| 2024-09-11 | 8.000 | 8.500 | 7.800 | 7.840 | 7.840 | 23,714 |
| 2024-09-10 | 7.360 | 8.380 | 7.360 | 8.000 | 8.000 | 2,743 |
| 2024-09-09 | 7.700 | 8.500 | 7.700 | 8.000 | 8.000 | 562 |
| 2024-09-06 | 7.400 | 7.720 | 7.080 | 7.720 | 7.720 | 3,911 |
| 2024-09-05 | 8.000 | 8.000 | 6.920 | 7.380 | 7.380 | 5,266 |
| 2024-09-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 9 |
| 2024-09-03 | 8.180 | 8.180 | 8.000 | 8.000 | 8.000 | 2,396 |
| 2024-09-02 | 8.540 | 8.540 | 8.180 | 8.180 | 8.180 | 63,413 |
| 2024-08-30 | 9.400 | 9.400 | 8.200 | 8.980 | 8.980 | 9,535 |
| 2024-08-29 | 8.940 | 8.960 | 7.880 | 8.960 | 8.960 | 9,401 |
| 2024-08-28 | 9.420 | 9.420 | 8.180 | 8.640 | 8.640 | 8,656 |
| 2024-08-27 | 9.460 | 9.460 | 8.100 | 8.100 | 8.100 | 780 |
| 2024-08-26 | 8.500 | 9.400 | 8.240 | 8.800 | 8.800 | 9,816 |
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.