Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden · Delayed Price · Currency is SEK 5.06
-0.14 (-2.69%)
At close: Feb 26, 2026
Tessin Nordic Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5.16 | 5.28 | 4.68 | 5.28 | 5.28 | 2.33% | 5,035 |
| Feb 23, 2026 | 5.08 | 5.50 | 5.08 | 5.16 | 5.16 | -6.18% | 5,364 |
| Feb 20, 2026 | 6.32 | 6.38 | 5.50 | 5.50 | 5.50 | -0.36% | 1,539 |
| Feb 19, 2026 | 5.74 | 5.74 | 5.52 | 5.52 | 5.52 | 0.36% | 585 |
| Feb 18, 2026 | 6.98 | 6.98 | 5.50 | 5.50 | 5.50 | -20.06% | 1,601 |
| Feb 17, 2026 | 5.70 | 6.88 | 5.12 | 6.88 | 6.88 | 14.29% | 4,213 |
| Feb 16, 2026 | 6.38 | 6.38 | 6.02 | 6.02 | 6.02 | 0.33% | 382 |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 62 |
| Feb 12, 2026 | 5.70 | 6.30 | 5.70 | 6.00 | 6.00 | -1.64% | 5,084 |
| Feb 11, 2026 | 5.92 | 6.90 | 5.92 | 6.10 | 6.10 | -7.58% | 9,303 |
| Feb 10, 2026 | 5.64 | 6.70 | 5.64 | 6.60 | 6.60 | -3.79% | 1,106 |
| Feb 9, 2026 | 6.90 | 6.90 | 5.68 | 6.86 | 6.86 | -1.15% | 777 |
| Feb 6, 2026 | 5.54 | 7.40 | 5.02 | 6.94 | 6.94 | 15.67% | 9,250 |
| Feb 5, 2026 | 6.76 | 6.76 | 5.52 | 6.00 | 6.00 | -11.76% | 2,277 |
| Feb 4, 2026 | 5.52 | 6.80 | 5.52 | 6.80 | 6.80 | 13.33% | 6,535 |
| Feb 3, 2026 | 7.86 | 7.86 | 5.92 | 6.00 | 6.00 | 1.35% | 1,459 |
| Feb 2, 2026 | 7.94 | 7.94 | 5.92 | 5.92 | 5.92 | 5.71% | 6,007 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.52 | 5.60 | 5.60 | -6.67% | 6,322 |
| Jan 16, 2026 | 6.00 | 6.02 | 5.50 | 6.00 | 6.00 | 1.69% | 8,737 |
| Jan 15, 2026 | 6.06 | 6.80 | 5.90 | 5.90 | 5.90 | -13.24% | 5,079 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.12 | 6.80 | 6.80 | 3.03% | 536 |
| Jan 13, 2026 | 6.20 | 6.60 | 6.00 | 6.60 | 6.60 | 6.45% | 787 |
| Jan 12, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 6.53% | 326 |
| Jan 9, 2026 | 5.80 | 6.84 | 5.80 | 5.82 | 5.82 | 0.34% | 873 |
| Jan 8, 2026 | 6.60 | 6.60 | 5.80 | 5.80 | 5.80 | -1.69% | 508 |
| Jan 7, 2026 | 6.84 | 6.84 | 5.90 | 5.90 | 5.90 | -13.24% | 548 |
| Jan 5, 2026 | 6.90 | 6.90 | 6.10 | 6.80 | 6.80 | 19.30% | 398 |
| Jan 2, 2026 | 6.80 | 7.28 | 5.70 | 5.70 | 5.70 | -21.92% | 8,585 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.49% | 54 |
| Dec 29, 2025 | 6.20 | 6.92 | 5.50 | 6.92 | 6.92 | 14.95% | 7,585 |
| Dec 23, 2025 | 6.90 | 6.90 | 5.64 | 6.02 | 6.02 | 0.67% | 1,643 |
| Dec 22, 2025 | 5.72 | 7.08 | 5.70 | 5.98 | 5.98 | 0.34% | 3,482 |
| Dec 19, 2025 | 5.62 | 5.96 | 5.62 | 5.96 | 5.96 | -3.87% | 187 |
| Dec 18, 2025 | 6.22 | 6.22 | 5.52 | 6.20 | 6.20 | 0.65% | 144 |
| Dec 17, 2025 | 6.18 | 6.18 | 5.52 | 6.16 | 6.16 | -0.32% | 250 |
| Dec 16, 2025 | 5.90 | 6.22 | 5.52 | 6.18 | 6.18 | 1.64% | 3,332 |
| Dec 15, 2025 | 5.84 | 7.18 | 5.84 | 6.08 | 6.08 | 1.00% | 1,264 |
| Dec 12, 2025 | 6.66 | 7.80 | 5.84 | 6.02 | 6.02 | -7.38% | 1,371 |
| Dec 11, 2025 | 5.92 | 7.98 | 5.82 | 6.50 | 6.50 | -4.41% | 2,938 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 12.58% | 162 |
| Dec 9, 2025 | 5.88 | 7.18 | 5.88 | 6.04 | 6.04 | -8.48% | 3,007 |
| Dec 8, 2025 | 6.44 | 7.42 | 5.76 | 6.60 | 6.60 | -6.78% | 4,275 |
| Dec 5, 2025 | 7.40 | 7.40 | 6.34 | 7.08 | 7.08 | -2.75% | 8,139 |
| Dec 4, 2025 | 7.42 | 7.42 | 6.38 | 7.28 | 7.28 | 1.11% | 900 |
| Dec 3, 2025 | 7.40 | 7.42 | 6.32 | 7.20 | 7.20 | -2.70% | 319 |
| Dec 2, 2025 | 6.20 | 7.40 | 6.20 | 7.40 | 7.40 | 2.78% | 1,803 |
| Dec 1, 2025 | 6.72 | 7.22 | 6.72 | 7.20 | 7.20 | -1.37% | 1,433 |
| Nov 28, 2025 | 7.08 | 7.42 | 6.06 | 7.30 | 7.30 | 7.35% | 6,230 |
| Nov 27, 2025 | 6.22 | 7.08 | 5.70 | 6.80 | 6.80 | 9.68% | 6,244 |
| Nov 26, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 2.65% | 2,153 |