Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 4.730
-0.250 (-5.02%)
Sep 4, 2026, 5:24 PM CET
Tourn International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.78 | 4.95 | 4.33 | 4.73 | 4.73 | -5.02% | 36,895 |
| Sep 3, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1.22% | 2,837 |
| Sep 2, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 350 |
| Sep 1, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | 3,350 |
| Aug 31, 2026 | 5.02 | 5.06 | 5.02 | 5.02 | 5.02 | -3.46% | 4,183 |
| Aug 28, 2026 | 5.04 | 5.50 | 5.00 | 5.20 | 5.20 | 5.05% | 7,100 |
| Aug 27, 2026 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -2.94% | 12,375 |
| Aug 26, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | - | 258 |
| Aug 25, 2026 | 5.04 | 5.10 | 4.97 | 5.10 | 5.10 | -0.78% | 7,823 |
| Aug 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 3,000 |
| Aug 21, 2026 | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | - | 722 |
| Aug 20, 2026 | 5.08 | 5.14 | 4.88 | 5.14 | 5.14 | -3.02% | 6,999 |
| Aug 19, 2026 | 5.26 | 5.38 | 5.22 | 5.30 | 5.30 | - | 31,889 |
| Aug 18, 2026 | 5.04 | 5.76 | 4.63 | 5.30 | 5.30 | 1.53% | 50,453 |
| Aug 17, 2026 | 5.32 | 5.32 | 5.06 | 5.22 | 5.22 | -1.51% | 31,682 |
| Aug 14, 2026 | 5.48 | 5.66 | 5.14 | 5.30 | 5.30 | -6.03% | 16,134 |
| Aug 13, 2026 | 5.88 | 5.88 | 5.42 | 5.64 | 5.64 | -7.54% | 28,982 |
| Aug 12, 2026 | 6.20 | 6.40 | 6.10 | 6.10 | 6.10 | -2.56% | 28,297 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.12 | 6.26 | 6.26 | -6.29% | 15,833 |
| Aug 10, 2026 | 6.58 | 6.68 | 6.46 | 6.68 | 6.68 | 1.83% | 4,622 |
| Aug 7, 2026 | 7.30 | 7.30 | 6.12 | 6.56 | 6.56 | -12.77% | 46,403 |
| Aug 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.31% | 228 |
| Aug 5, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | 10 |
| Aug 4, 2026 | 7.00 | 7.56 | 6.88 | 7.56 | 7.56 | 8.00% | 15,353 |
| Aug 3, 2026 | 6.48 | 7.00 | 6.48 | 7.00 | 7.00 | 5.42% | 3,941 |
| Jul 31, 2026 | 6.54 | 6.64 | 6.38 | 6.64 | 6.64 | 1.53% | 5,883 |
| Jul 30, 2026 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.30% | 2,704 |
| Jul 29, 2026 | 6.34 | 6.60 | 6.34 | 6.56 | 6.56 | 6.84% | 8,758 |
| Jul 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | 500 |
| Jul 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.19% | 318 |
| Jul 24, 2026 | 6.06 | 6.26 | 6.06 | 6.26 | 6.26 | - | 358 |
| Jul 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.33% | 318 |
| Jul 21, 2026 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | - | 6,807 |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 2,920 |
| Jul 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2,910 |
| Jul 16, 2026 | 5.96 | 5.96 | 5.76 | 5.96 | 5.96 | -0.33% | 8,291 |
| Jul 15, 2026 | 5.00 | 5.98 | 5.00 | 5.98 | 5.98 | 2.05% | 14,511 |
| Jul 14, 2026 | 5.44 | 5.86 | 5.44 | 5.86 | 5.86 | 4.64% | 7,695 |
| Jul 13, 2026 | 5.58 | 5.60 | 5.00 | 5.60 | 5.60 | -2.78% | 8,717 |
| Jul 10, 2026 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1.41% | 2,316 |
| Jul 9, 2026 | 5.68 | 5.76 | 5.68 | 5.68 | 5.68 | -1.05% | 4,462 |
| Jul 8, 2026 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 3.61% | 3,893 |
| Jul 7, 2026 | 5.70 | 5.74 | 5.54 | 5.54 | 5.54 | 3.75% | 5,112 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.34 | 5.34 | 5.34 | -6.32% | 3,107 |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Jul 2, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.04% | 1,659 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.76 | 5.76 | 5.76 | -0.69% | 2,444 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,165 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 413 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 860 |