Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 4.490
-0.040 (-0.88%)
Oct 14, 2026, 3:52 PM CET
Tourn International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.88% | 76 |
| Oct 13, 2026 | 4.45 | 4.60 | 4.44 | 4.53 | 4.53 | -1.31% | 18,379 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | 0.44% | 3,950 |
| Oct 9, 2026 | 4.73 | 6.10 | 4.57 | 4.57 | 4.57 | -3.59% | 13,714 |
| Oct 8, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -3.07% | 208 |
| Oct 7, 2026 | 4.72 | 4.89 | 4.72 | 4.89 | 4.89 | 0.20% | 1,666 |
| Oct 6, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 11,011 |
| Oct 5, 2026 | 4.58 | 5.18 | 4.58 | 4.94 | 4.94 | 7.86% | 34,939 |
| Oct 2, 2026 | 4.64 | 4.74 | 4.58 | 4.58 | 4.58 | 1.78% | 6,298 |
| Oct 1, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | 3.21% | 6,367 |
| Sep 30, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | - | 1,132 |
| Sep 29, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -2.46% | 3,972 |
| Sep 28, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | 2.05% | 5,098 |
| Sep 25, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -1.35% | 11,673 |
| Sep 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 3,800 |
| Sep 23, 2026 | 4.74 | 4.74 | 4.44 | 4.44 | 4.44 | -5.53% | 5,766 |
| Sep 22, 2026 | 4.49 | 4.70 | 4.49 | 4.70 | 4.70 | 3.98% | 6,837 |
| Sep 21, 2026 | 4.63 | 4.63 | 4.47 | 4.52 | 4.52 | -2.59% | 1,513 |
| Sep 18, 2026 | 4.63 | 4.64 | 4.47 | 4.64 | 4.64 | 0.22% | 1,079 |
| Sep 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 1,050 |
| Sep 15, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | - | 2,250 |
| Sep 14, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | -1.06% | 3,340 |
| Sep 11, 2026 | 4.86 | 4.86 | 4.54 | 4.70 | 4.70 | -2.89% | 10,193 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | 3,043 |
| Sep 8, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.66% | 18,158 |
| Sep 7, 2026 | 4.73 | 5.26 | 4.63 | 4.92 | 4.92 | 4.02% | 55,790 |
| 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 |