Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 5.82
-0.04 (-0.68%)
Jun 5, 2026, 5:17 PM CET
Tourn International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.70 | 6.00 | 5.68 | 5.82 | 5.82 | -0.68% | 24,671 |
| Jun 4, 2026 | 6.38 | 6.38 | 5.86 | 5.86 | 5.86 | -5.18% | 8,721 |
| Jun 3, 2026 | 6.56 | 6.56 | 6.18 | 6.18 | 6.18 | -3.74% | 22,334 |
| Jun 2, 2026 | 6.40 | 6.82 | 6.10 | 6.42 | 6.42 | 0.31% | 22,794 |
| Jun 1, 2026 | 6.26 | 6.74 | 5.78 | 6.40 | 6.40 | 3.23% | 61,849 |
| May 29, 2026 | 8.42 | 8.42 | 5.90 | 6.20 | 6.20 | -26.19% | 113,565 |
| May 28, 2026 | 4.94 | 14.00 | 4.94 | 8.40 | 8.40 | 78.72% | 568,083 |
| May 27, 2026 | 5.16 | 5.16 | 4.70 | 4.70 | 4.70 | -6.00% | 9,784 |
| May 26, 2026 | 4.79 | 5.00 | 4.24 | 5.00 | 5.00 | 1.42% | 23,320 |
| May 25, 2026 | 4.91 | 5.10 | 3.82 | 4.93 | 4.93 | 4.23% | 38,756 |
| May 22, 2026 | 4.61 | 5.84 | 4.60 | 4.73 | 4.73 | 4.65% | 81,267 |
| May 21, 2026 | 4.57 | 4.58 | 4.52 | 4.52 | 4.52 | -4.64% | 5,659 |
| May 20, 2026 | 3.71 | 5.40 | 3.71 | 4.74 | 4.74 | 24.08% | 66,682 |
| May 19, 2026 | 4.06 | 4.06 | 3.79 | 3.82 | 3.82 | -4.50% | 19,494 |
| May 18, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.85% | 8,294 |
| May 12, 2026 | 4.18 | 4.18 | 4.00 | 4.16 | 4.16 | -0.24% | 3,005 |
| May 11, 2026 | 4.10 | 4.24 | 4.10 | 4.17 | 4.17 | -1.42% | 3,998 |
| May 8, 2026 | 4.23 | 4.30 | 4.23 | 4.23 | 4.23 | -2.31% | 8,517 |
| May 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | 30 |
| May 6, 2026 | 4.21 | 4.36 | 4.08 | 4.35 | 4.35 | -3.55% | 21,767 |
| May 5, 2026 | 5.18 | 5.18 | 4.42 | 4.51 | 4.51 | -12.93% | 16,403 |
| May 4, 2026 | 5.94 | 6.16 | 5.00 | 5.18 | 5.18 | -16.18% | 39,906 |
| Apr 30, 2026 | 7.56 | 7.56 | 5.78 | 6.18 | 6.18 | -18.25% | 17,361 |
| Apr 29, 2026 | 7.82 | 7.82 | 7.56 | 7.56 | 7.56 | -3.08% | 60 |
| Apr 28, 2026 | 7.82 | 7.82 | 7.54 | 7.80 | 7.80 | -3.94% | 340 |
| Apr 27, 2026 | 7.80 | 8.12 | 7.78 | 8.12 | 8.12 | -4.47% | 16,041 |
| Apr 24, 2026 | 7.26 | 8.50 | 7.20 | 8.50 | 8.50 | 20.40% | 25,415 |
| Apr 23, 2026 | 7.06 | 7.32 | 6.96 | 7.06 | 7.06 | 0.57% | 11,511 |
| Apr 22, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -2.77% | 3,602 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.20 | 7.22 | 7.22 | -2.43% | 3,600 |
| Apr 20, 2026 | 7.52 | 7.80 | 7.26 | 7.40 | 7.40 | -1.33% | 15,469 |
| Apr 17, 2026 | 7.84 | 7.98 | 6.62 | 7.50 | 7.50 | -4.34% | 4,439 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.56 | 7.84 | 7.84 | 13.62% | 2,728 |
| Apr 15, 2026 | 5.60 | 8.00 | 5.60 | 6.90 | 6.90 | 6.81% | 17,158 |
| Apr 14, 2026 | 6.10 | 6.46 | 6.08 | 6.46 | 6.46 | -0.31% | 928 |
| Apr 13, 2026 | 5.56 | 6.48 | 5.56 | 6.48 | 6.48 | 5.88% | 361 |
| Apr 10, 2026 | 6.14 | 6.70 | 6.02 | 6.12 | 6.12 | 4.79% | 11,433 |
| Apr 9, 2026 | 5.92 | 6.40 | 5.42 | 5.84 | 5.84 | 11.45% | 13,074 |
| Apr 8, 2026 | 5.48 | 5.78 | 5.24 | 5.24 | 5.24 | -2.24% | 5,752 |
| Apr 7, 2026 | 5.36 | 5.76 | 5.36 | 5.36 | 5.36 | 5.93% | 1,938 |
| Apr 2, 2026 | 5.78 | 5.88 | 4.70 | 5.06 | 5.06 | -1.17% | 4,609 |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 200 |
| Mar 31, 2026 | 5.84 | 5.84 | 5.10 | 5.10 | 5.10 | - | 983 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.08 | 5.10 | 5.10 | 0.39% | 245 |
| Mar 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -7.64% | 733 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 1.85% | 1,481 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 5.88% | 2,821 |
| Mar 23, 2026 | 5.22 | 5.22 | 5.06 | 5.10 | 5.10 | -6.59% | 1,713 |
| Mar 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 12.11% | 7,195 |
| Mar 17, 2026 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -6.70% | 8,819 |