Tourn International AB TOURN
OMXSTO · Sweden · Commercial Services
SEK 4.58+0.08 (+1.78%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 4.58 | +1.78% | SEK 4.64 | SEK 4.74 | SEK 4.58 | 6.30K |
| 2026-10-01 | SEK 4.50 | +3.21% | SEK 4.50 | SEK 4.60 | SEK 4.50 | 4.46K |
| 2026-09-30 | SEK 4.36 | 0.00% | SEK 4.36 | SEK 4.37 | SEK 4.36 | 1.13K |
| 2026-09-29 | SEK 4.36 | -2.46% | SEK 4.37 | SEK 4.37 | SEK 4.36 | 3.97K |
| 2026-09-28 | SEK 4.47 | +2.05% | SEK 4.39 | SEK 4.47 | SEK 4.39 | 5.10K |
| 2026-09-25 | SEK 4.38 | -1.35% | SEK 4.50 | SEK 4.50 | SEK 4.38 | 11.67K |
| 2026-09-24 | SEK 4.44 | 0.00% | SEK 4.44 | SEK 4.44 | SEK 4.44 | 3.80K |
| 2026-09-23 | SEK 4.44 | -5.53% | SEK 4.74 | SEK 4.74 | SEK 4.44 | 5.77K |
| 2026-09-22 | SEK 4.70 | +3.98% | SEK 4.49 | SEK 4.70 | SEK 4.49 | 6.84K |
| 2026-09-21 | SEK 4.52 | -2.59% | SEK 4.63 | SEK 4.63 | SEK 4.47 | 1.51K |
| 2026-09-18 | SEK 4.64 | +0.22% | SEK 4.63 | SEK 4.64 | SEK 4.47 | 1.08K |
| 2026-09-17 | SEK 4.63 | -0.43% | SEK 4.63 | SEK 4.63 | SEK 4.63 | 1.05K |
| 2026-09-16 | SEK 4.65 | 0.00% | SEK 4.65 | SEK 4.65 | SEK 4.65 | 0 |
| 2026-09-15 | SEK 4.65 | 0.00% | SEK 4.61 | SEK 4.65 | SEK 4.60 | 2.25K |
| 2026-09-14 | SEK 4.65 | -1.06% | SEK 4.50 | SEK 4.65 | SEK 4.50 | 3.34K |
| 2026-09-11 | SEK 4.70 | -2.89% | SEK 4.86 | SEK 4.86 | SEK 4.54 | 10.19K |
| 2026-09-10 | SEK 4.84 | -5.10% | SEK 4.84 | SEK 4.84 | SEK 4.84 | 3.04K |
| 2026-09-09 | SEK 5.10 | 0.00% | SEK 5.10 | SEK 5.10 | SEK 5.10 | 0 |
| 2026-09-08 | SEK 5.10 | +3.66% | SEK 4.92 | SEK 5.10 | SEK 4.92 | 18.16K |
| 2026-09-07 | SEK 4.92 | +4.02% | SEK 4.73 | SEK 5.26 | SEK 4.63 | 55.79K |
| 2026-09-04 | SEK 4.73 | -5.02% | SEK 4.78 | SEK 4.95 | SEK 4.33 | 36.90K |
| 2026-09-03 | SEK 4.98 | +1.22% | SEK 5.00 | SEK 5.00 | SEK 4.98 | 2.84K |
| 2026-09-02 | SEK 4.92 | -1.60% | SEK 4.96 | SEK 5.00 | SEK 4.92 | 350 |
| 2026-09-01 | SEK 5.00 | -0.40% | SEK 5.04 | SEK 5.04 | SEK 5.00 | 3.35K |
| 2026-08-31 | SEK 5.02 | -3.46% | SEK 5.02 | SEK 5.06 | SEK 5.02 | 4.18K |
| 2026-08-28 | SEK 5.20 | +5.05% | SEK 5.04 | SEK 5.50 | SEK 5.00 | 7.10K |
| 2026-08-27 | SEK 4.95 | -2.94% | SEK 5.14 | SEK 5.14 | SEK 4.95 | 12.38K |
| 2026-08-26 | SEK 5.10 | 0.00% | SEK 4.97 | SEK 5.10 | SEK 4.97 | 258 |
| 2026-08-25 | SEK 5.10 | -0.78% | SEK 5.04 | SEK 5.10 | SEK 4.97 | 7.82K |
| 2026-08-24 | SEK 5.14 | 0.00% | SEK 5.14 | SEK 5.14 | SEK 5.14 | 3.00K |
| 2026-08-21 | SEK 5.14 | 0.00% | SEK 4.96 | SEK 5.14 | SEK 4.96 | 722 |
| 2026-08-20 | SEK 5.14 | -3.02% | SEK 5.08 | SEK 5.14 | SEK 4.88 | 7.00K |
| 2026-08-19 | SEK 5.30 | 0.00% | SEK 5.26 | SEK 5.38 | SEK 5.22 | 31.89K |
| 2026-08-18 | SEK 5.30 | +1.53% | SEK 5.04 | SEK 5.76 | SEK 4.63 | 50.45K |
| 2026-08-17 | SEK 5.22 | -1.51% | SEK 5.32 | SEK 5.32 | SEK 5.06 | 31.68K |
| 2026-08-14 | SEK 5.30 | -6.03% | SEK 5.48 | SEK 5.66 | SEK 5.14 | 16.13K |
| 2026-08-13 | SEK 5.64 | -7.54% | SEK 5.88 | SEK 5.88 | SEK 5.42 | 28.98K |
| 2026-08-12 | SEK 6.10 | -2.56% | SEK 6.20 | SEK 6.40 | SEK 6.10 | 28.30K |
| 2026-08-11 | SEK 6.26 | -6.29% | SEK 6.70 | SEK 6.70 | SEK 6.12 | 15.83K |
| 2026-08-10 | SEK 6.68 | +1.83% | SEK 6.58 | SEK 6.68 | SEK 6.46 | 4.62K |
| 2026-08-07 | SEK 6.56 | -12.77% | SEK 7.30 | SEK 7.30 | SEK 6.12 | 46.40K |
| 2026-08-06 | SEK 7.52 | -1.31% | SEK 7.52 | SEK 7.52 | SEK 7.52 | 228 |
| 2026-08-05 | SEK 7.62 | +0.79% | SEK 7.62 | SEK 7.62 | SEK 7.62 | 10 |
| 2026-08-04 | SEK 7.56 | +8.00% | SEK 7.00 | SEK 7.56 | SEK 6.88 | 15.35K |
| 2026-08-03 | SEK 7.00 | +5.42% | SEK 6.48 | SEK 7.00 | SEK 6.48 | 3.94K |
| 2026-07-31 | SEK 6.64 | +1.53% | SEK 6.54 | SEK 6.64 | SEK 6.38 | 5.88K |
| 2026-07-30 | SEK 6.54 | -0.30% | SEK 6.60 | SEK 6.60 | SEK 6.54 | 2.70K |
| 2026-07-29 | SEK 6.56 | +6.84% | SEK 6.34 | SEK 6.60 | SEK 6.34 | 8.76K |
| 2026-07-28 | SEK 6.14 | +1.32% | SEK 6.14 | SEK 6.14 | SEK 6.14 | 500 |
| 2026-07-27 | SEK 6.06 | -3.19% | SEK 6.06 | SEK 6.06 | SEK 6.06 | 318 |
| 2026-07-24 | SEK 6.26 | 0.00% | SEK 6.06 | SEK 6.26 | SEK 6.06 | 358 |
| 2026-07-23 | SEK 6.26 | +4.33% | SEK 6.26 | SEK 6.26 | SEK 6.26 | 318 |
| 2026-07-22 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 0 |
| 2026-07-21 | SEK 6.00 | 0.00% | SEK 5.88 | SEK 6.00 | SEK 5.86 | 6.81K |
| 2026-07-20 | SEK 6.00 | +0.67% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 2.92K |
| 2026-07-17 | SEK 5.96 | 0.00% | SEK 5.96 | SEK 5.96 | SEK 5.96 | 2.91K |
| 2026-07-16 | SEK 5.96 | -0.33% | SEK 5.96 | SEK 5.96 | SEK 5.76 | 8.29K |
| 2026-07-15 | SEK 5.98 | +2.05% | SEK 5.00 | SEK 5.98 | SEK 5.00 | 14.51K |
| 2026-07-14 | SEK 5.86 | +4.64% | SEK 5.44 | SEK 5.86 | SEK 5.44 | 7.70K |
| 2026-07-13 | SEK 5.60 | -2.78% | SEK 5.58 | SEK 5.60 | SEK 5.00 | 8.72K |
| 2026-07-10 | SEK 5.76 | +1.41% | SEK 5.68 | SEK 5.76 | SEK 5.68 | 2.32K |
| 2026-07-09 | SEK 5.68 | -1.05% | SEK 5.68 | SEK 5.76 | SEK 5.68 | 4.46K |
| 2026-07-08 | SEK 5.74 | +3.61% | SEK 5.54 | SEK 5.74 | SEK 5.54 | 3.89K |
| 2026-07-07 | SEK 5.54 | +3.75% | SEK 5.70 | SEK 5.74 | SEK 5.54 | 5.11K |
| 2026-07-06 | SEK 5.34 | -6.32% | SEK 5.70 | SEK 5.70 | SEK 5.34 | 3.11K |
| 2026-07-03 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 100 |
| 2026-07-02 | SEK 5.70 | -1.04% | SEK 5.76 | SEK 5.76 | SEK 5.70 | 1.66K |
| 2026-07-01 | SEK 5.76 | -0.69% | SEK 5.86 | SEK 5.86 | SEK 5.76 | 2.44K |
| 2026-06-30 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 1.17K |
| 2026-06-29 | SEK 5.80 | 0.00% | SEK 5.80 | SEK 5.80 | SEK 5.80 | 413 |
| 2026-06-26 | SEK 5.80 | -3.33% | SEK 6.00 | SEK 6.00 | SEK 5.80 | 860 |
| 2026-06-25 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 0 |
| 2026-06-24 | SEK 6.00 | +1.01% | SEK 5.92 | SEK 6.00 | SEK 5.76 | 3.93K |
| 2026-06-23 | SEK 5.94 | 0.00% | SEK 5.94 | SEK 5.94 | SEK 5.94 | 2.00K |
| 2026-06-22 | SEK 5.94 | -0.34% | SEK 6.08 | SEK 6.08 | SEK 5.94 | 3.60K |
| 2026-06-18 | SEK 5.96 | -2.93% | SEK 6.14 | SEK 6.18 | SEK 5.96 | 7.00K |
| 2026-06-17 | SEK 6.14 | 0.00% | SEK 6.14 | SEK 6.16 | SEK 6.14 | 2.92K |
| 2026-06-16 | SEK 6.14 | +0.33% | SEK 6.14 | SEK 6.20 | SEK 6.04 | 9.25K |
| 2026-06-15 | SEK 6.12 | -3.16% | SEK 6.32 | SEK 6.32 | SEK 5.94 | 8.75K |
| 2026-06-12 | SEK 6.32 | -6.78% | SEK 6.74 | SEK 6.80 | SEK 6.32 | 14.82K |
| 2026-06-11 | SEK 6.78 | -0.29% | SEK 6.70 | SEK 6.78 | SEK 6.70 | 1.23K |
| 2026-06-10 | SEK 6.80 | +5.92% | SEK 6.24 | SEK 6.98 | SEK 6.24 | 8.34K |
| 2026-06-09 | SEK 6.42 | -3.02% | SEK 6.56 | SEK 6.58 | SEK 6.42 | 4.44K |
| 2026-06-08 | SEK 6.62 | +13.75% | SEK 5.82 | SEK 6.80 | SEK 5.64 | 34.97K |
| 2026-06-05 | SEK 5.82 | -0.68% | SEK 5.70 | SEK 6.00 | SEK 5.68 | 24.67K |
| 2026-06-04 | SEK 5.86 | -5.18% | SEK 6.38 | SEK 6.38 | SEK 5.86 | 8.72K |
| 2026-06-03 | SEK 6.18 | -3.74% | SEK 6.56 | SEK 6.56 | SEK 6.18 | 22.33K |
| 2026-06-02 | SEK 6.42 | +0.31% | SEK 6.40 | SEK 6.82 | SEK 6.10 | 22.79K |
| 2026-06-01 | SEK 6.40 | +3.23% | SEK 6.26 | SEK 6.74 | SEK 5.78 | 61.85K |
| 2026-05-29 | SEK 6.20 | -26.19% | SEK 8.42 | SEK 8.42 | SEK 5.90 | 113.57K |