Tourn International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	47.100	48.300	47.000	47.800	47.800	10,026
2022-01-12	48.200	48.600	46.500	47.600	47.600	11,582
2022-01-11	49.900	49.900	47.200	48.000	48.000	21,387
2022-01-10	50.200	50.800	46.100	47.000	47.000	47,121
2022-01-07	50.000	51.000	49.000	50.200	50.200	26,989
2022-01-05	52.200	53.600	51.000	51.000	51.000	6,689
2022-01-04	54.000	54.800	51.600	52.200	52.200	56,770
2022-01-03	49.600	54.400	49.600	53.800	53.800	38,264
2021-12-30	47.500	49.000	46.500	49.000	49.000	47,961
2021-12-29	48.000	48.500	47.000	47.500	47.500	25,888
2021-12-28	47.500	48.500	47.000	48.000	48.000	24,017
2021-12-27	48.800	48.800	47.100	47.500	47.500	46,347
2021-12-23	49.000	49.000	47.700	48.800	48.800	24,774
2021-12-22	49.800	49.900	48.700	49.000	49.000	45,828
2021-12-21	51.400	52.800	49.000	50.000	50.000	46,881
2021-12-20	54.600	54.600	50.000	51.000	51.000	92,743
2021-12-17	58.400	58.400	53.400	54.800	54.800	31,034
2021-12-16	58.000	59.400	56.600	58.400	58.400	15,190
2021-12-15	59.400	59.800	56.200	57.800	57.800	13,200
2021-12-14	60.000	63.400	58.800	59.200	59.200	20,115
2021-12-13	60.800	61.200	58.600	59.400	59.400	27,581
2021-12-10	56.800	60.000	56.800	58.600	58.600	29,168
2021-12-09	52.600	55.200	52.600	54.800	54.800	9,895
2021-12-08	51.000	52.800	50.000	51.600	51.600	3,344
2021-12-07	51.600	51.600	49.300	51.000	51.000	10,479
2021-12-06	49.000	53.800	49.000	49.900	49.900	28,119
2021-12-03	52.600	54.200	48.500	49.500	49.500	17,772
2021-12-02	52.200	55.200	48.600	52.600	52.600	22,666
2021-12-01	53.800	59.600	52.200	52.200	52.200	12,743
2021-11-30	47.400	53.800	46.000	53.800	53.800	29,701
2021-11-29	48.700	50.000	46.400	47.400	47.400	21,309
2021-11-26	48.000	51.000	45.000	47.700	47.700	41,053
2021-11-25	51.200	51.200	48.000	48.600	48.600	35,499
2021-11-24	53.800	53.800	49.400	51.400	51.400	22,238
2021-11-23	50.400	53.400	48.800	52.000	52.000	26,061
2021-11-22	55.200	56.600	49.500	50.600	50.600	70,604
2021-11-19	54.000	57.400	53.400	54.800	54.800	86,612
2021-11-18	51.800	54.400	49.800	54.000	54.000	35,425
2021-11-17	52.400	53.800	45.000	52.200	52.200	176,766
2021-11-16	55.600	61.800	52.600	53.000	53.000	182,668
2021-11-15	61.800	67.000	61.800	66.600	66.600	54,357
2021-11-12	60.400	64.600	57.200	61.400	61.400	38,983
2021-11-11	63.800	64.800	58.600	60.400	60.400	16,404
2021-11-10	64.800	64.800	61.200	63.800	63.800	10,911
2021-11-09	62.400	65.000	62.400	64.000	64.000	27,314
2021-11-08	60.000	63.200	60.000	62.400	62.400	16,908
2021-11-05	62.600	62.600	56.600	59.400	59.400	22,784
2021-11-04	66.000	66.000	62.000	63.000	63.000	15,364
2021-11-03	65.000	66.000	64.400	65.600	65.600	12,896
2021-11-02	61.800	64.600	61.600	64.000	64.000	29,370
2021-11-01	58.200	64.600	58.200	61.600	61.600	44,637
2021-10-29	58.000	58.000	56.400	57.800	57.800	19,541
2021-10-28	57.000	57.000	55.400	56.800	56.800	15,328
2021-10-27	57.000	57.000	55.000	55.800	55.800	16,297
2021-10-26	53.000	59.000	53.000	57.800	57.800	59,661
2021-10-25	52.000	55.400	52.000	53.000	53.000	10,438
2021-10-22	52.000	52.400	50.000	52.400	52.400	13,358
2021-10-21	52.000	53.800	51.000	52.000	52.000	8,505
2021-10-20	51.800	53.800	51.200	51.800	51.800	21,349
2021-10-19	52.800	52.800	48.900	50.000	50.000	16,727

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.