Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 4.830
+0.190 (4.09%)
Sep 24, 2025, 4:54 PM CET
Tourn International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.64 | 4.83 | 4.14 | 4.83 | 4.83 | 4.09% | 2,059 |
| Sep 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 22, 2025 | 5.06 | 5.06 | 4.61 | 4.64 | 4.64 | 3.34% | 1,101 |
| Sep 19, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | -1.32% | 703 |
| Sep 18, 2025 | 4.70 | 4.70 | 4.25 | 4.55 | 4.55 | -3.19% | 12,495 |
| Sep 17, 2025 | 5.08 | 5.08 | 4.20 | 4.70 | 4.70 | -14.23% | 22,394 |
| Sep 16, 2025 | 4.04 | 5.48 | 4.04 | 5.48 | 5.48 | 20.44% | 36,743 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.05 | 4.55 | 4.55 | 7.57% | 2,177 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.23 | 4.23 | 4.23 | -1.63% | 5,404 |
| Sep 11, 2025 | 4.30 | 4.48 | 4.30 | 4.30 | 4.30 | -2.27% | 2,216 |
| Sep 10, 2025 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | -2.87% | 3,215 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.34 | 4.53 | 4.53 | -2.58% | 6,561 |
| Sep 8, 2025 | 4.44 | 4.65 | 4.21 | 4.65 | 4.65 | 0.65% | 3,747 |
| Sep 5, 2025 | 4.50 | 4.62 | 4.49 | 4.62 | 4.62 | 2.67% | 4,730 |
| Sep 4, 2025 | 4.75 | 4.75 | 4.22 | 4.50 | 4.50 | 7.14% | 6,104 |
| Sep 3, 2025 | 4.01 | 4.56 | 4.01 | 4.20 | 4.20 | -11.21% | 12,668 |
| Sep 2, 2025 | 4.32 | 4.78 | 4.32 | 4.73 | 4.73 | -2.07% | 4,936 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.50 | 4.83 | 4.83 | -0.41% | 10,512 |
| Aug 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.32% | 22 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.56 | 4.74 | 4.74 | -1.25% | 5,197 |
| Aug 27, 2025 | 4.90 | 4.94 | 4.80 | 4.80 | 4.80 | -0.83% | 6,672 |
| Aug 26, 2025 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | -0.62% | 938 |
| Aug 25, 2025 | 4.60 | 4.89 | 4.60 | 4.87 | 4.87 | 0.62% | 3,084 |
| Aug 22, 2025 | 4.89 | 4.89 | 4.73 | 4.84 | 4.84 | -1.63% | 1,904 |
| Aug 21, 2025 | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | 0.82% | 9,064 |
| Aug 20, 2025 | 4.74 | 4.99 | 4.74 | 4.88 | 4.88 | -6.15% | 6,910 |
| Aug 19, 2025 | 5.00 | 5.20 | 4.93 | 5.20 | 5.20 | 4.00% | 7,131 |
| Aug 18, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -0.79% | 15,441 |
| Aug 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Aug 14, 2025 | 4.93 | 5.10 | 4.77 | 5.04 | 5.04 | -1.95% | 6,462 |
| Aug 13, 2025 | 4.73 | 5.68 | 4.73 | 5.14 | 5.14 | -0.77% | 4,044 |
| Aug 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 47 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.00 | 5.18 | 5.18 | -6.50% | 10,702 |
| Aug 8, 2025 | 5.08 | 5.54 | 5.08 | 5.54 | 5.54 | - | 12,218 |
| Aug 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Aug 6, 2025 | 5.76 | 5.76 | 5.00 | 5.54 | 5.54 | 6.54% | 26,672 |
| Aug 5, 2025 | 4.92 | 5.22 | 4.65 | 5.20 | 5.20 | 5.26% | 6,494 |
| Aug 4, 2025 | 4.75 | 5.18 | 4.75 | 4.94 | 4.94 | -6.44% | 30,574 |
| Aug 1, 2025 | 5.00 | 5.44 | 4.89 | 5.28 | 5.28 | 1.54% | 17,600 |
| Jul 31, 2025 | 4.81 | 5.42 | 4.80 | 5.20 | 5.20 | -3.70% | 28,444 |
| Jul 30, 2025 | 5.76 | 5.76 | 4.75 | 5.40 | 5.40 | 13.92% | 4,995 |
| Jul 29, 2025 | 5.30 | 5.82 | 4.52 | 4.74 | 4.74 | -9.54% | 7,006 |
| Jul 28, 2025 | 5.80 | 5.96 | 5.00 | 5.24 | 5.24 | -9.03% | 1,698 |
| Jul 25, 2025 | 5.06 | 5.88 | 4.88 | 5.76 | 5.76 | 19.25% | 7,794 |
| Jul 24, 2025 | 4.25 | 5.94 | 4.25 | 4.83 | 4.83 | 4.32% | 26,417 |
| Jul 23, 2025 | 4.10 | 4.69 | 4.10 | 4.63 | 4.63 | 12.38% | 41,163 |
| Jul 22, 2025 | 4.15 | 4.45 | 4.00 | 4.12 | 4.12 | -3.06% | 1,767 |
| Jul 21, 2025 | 4.44 | 4.44 | 4.12 | 4.25 | 4.25 | -1.16% | 3,231 |
| Jul 18, 2025 | 4.86 | 4.86 | 4.00 | 4.30 | 4.30 | -9.09% | 8,163 |
| Jul 17, 2025 | 4.87 | 4.87 | 4.35 | 4.73 | 4.73 | -0.21% | 6,217 |