Tourn International AB (publ) (STO:TOURN)
Sweden · Delayed Price · Currency is SEK 3.780
-0.150 (-3.82%)
Nov 3, 2026, 5:25 PM CET
Tourn International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -3.82% | 11,474 |
| Nov 2, 2026 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | - | 6,012 |
| Oct 30, 2026 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -2.96% | 4,192 |
| Oct 29, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | - | 686 |
| Oct 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 2,109 |
| Oct 27, 2026 | 4.34 | 4.34 | 4.05 | 4.06 | 4.06 | -3.33% | 8,125 |
| Oct 26, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 671 |
| Oct 23, 2026 | 4.21 | 4.34 | 4.21 | 4.21 | 4.21 | 1.94% | 4,252 |
| Oct 22, 2026 | 4.33 | 4.33 | 4.13 | 4.13 | 4.13 | -5.06% | 6,014 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 96 |
| Oct 20, 2026 | 4.28 | 4.39 | 4.27 | 4.30 | 4.30 | 0.47% | 11,232 |
| Oct 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.39% | 184 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 3,818 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 142 |
| 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 |