Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 5.28
+0.08 (1.54%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.40 | 4.74 | 4.40 | 4.74 | 4.74 | -2.87% | 2,815 |
| Jul 15, 2025 | 4.01 | 4.93 | 4.01 | 4.88 | 4.88 | -1.01% | 741 |
| Jul 14, 2025 | 4.35 | 5.02 | 4.35 | 4.93 | 4.93 | 2.92% | 448 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | -4.58% | 3,839 |
| Jul 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 5 |
| Jul 9, 2025 | 4.36 | 5.00 | 4.36 | 5.00 | 5.00 | -0.79% | 158 |
| Jul 8, 2025 | 5.66 | 5.66 | 4.65 | 5.04 | 5.04 | 5.00% | 8,206 |
| Jul 7, 2025 | 5.18 | 5.18 | 4.79 | 4.80 | 4.80 | -12.09% | 1,255 |
| Jul 4, 2025 | 4.71 | 5.48 | 4.71 | 5.46 | 5.46 | 1.11% | 1,973 |
| Jul 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 9.09% | 50 |
| Jul 2, 2025 | 4.88 | 4.96 | 4.88 | 4.95 | 4.95 | 1.64% | 6,893 |
| Jul 1, 2025 | 5.08 | 5.38 | 4.82 | 4.87 | 4.87 | -2.60% | 5,101 |
| Jun 30, 2025 | 5.34 | 5.56 | 4.95 | 5.00 | 5.00 | -10.07% | 3,151 |
| Jun 27, 2025 | 5.60 | 5.60 | 5.30 | 5.56 | 5.56 | 2.96% | 400 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 3.05% | 270 |
| Jun 25, 2025 | 5.32 | 5.64 | 4.92 | 5.24 | 5.24 | -2.24% | 6,996 |
| Jun 24, 2025 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 0.37% | 1,066 |
| Jun 23, 2025 | 4.92 | 5.40 | 4.92 | 5.34 | 5.34 | -4.64% | 367 |
| Jun 19, 2025 | 5.06 | 5.60 | 4.92 | 5.60 | 5.60 | 7.28% | 1,716 |
| Jun 18, 2025 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | -10.31% | 1,469 |
| Jun 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 8.18% | 10 |
| Jun 16, 2025 | 5.40 | 5.40 | 5.24 | 5.38 | 5.38 | -3.93% | 2,806 |
| Jun 13, 2025 | 5.82 | 5.82 | 5.32 | 5.60 | 5.60 | -3.78% | 8,543 |
| Jun 12, 2025 | 5.52 | 5.82 | 5.32 | 5.82 | 5.82 | 0.34% | 2,828 |
| Jun 11, 2025 | 5.52 | 5.88 | 5.52 | 5.80 | 5.80 | -7.35% | 15,342 |
| Jun 10, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | 3,870 |
| Jun 9, 2025 | 5.96 | 6.32 | 5.96 | 6.32 | 6.32 | 6.04% | 610 |
| Jun 5, 2025 | 6.34 | 6.34 | 5.96 | 5.96 | 5.96 | -0.67% | 1,346 |
| Jun 4, 2025 | 6.14 | 6.46 | 5.80 | 6.00 | 6.00 | -5.06% | 1,967 |
| Jun 3, 2025 | 5.70 | 6.84 | 5.26 | 6.32 | 6.32 | 10.49% | 9,659 |
| Jun 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 875 |
| May 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | 190 |
| May 28, 2025 | 5.76 | 5.76 | 5.50 | 5.70 | 5.70 | -1.72% | 7,601 |
| May 27, 2025 | 5.58 | 5.82 | 5.58 | 5.80 | 5.80 | 1.05% | 232 |
| May 26, 2025 | 5.84 | 5.84 | 5.50 | 5.74 | 5.74 | -2.05% | 7,358 |
| May 23, 2025 | 5.50 | 5.96 | 5.50 | 5.86 | 5.86 | 3.17% | 4,923 |
| May 22, 2025 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | -4.38% | 214 |
| May 21, 2025 | 5.52 | 5.94 | 5.50 | 5.94 | 5.94 | -0.34% | 8,100 |