Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden · Delayed Price · Currency is SEK 3.200
-0.360 (-10.11%)
At close: Jul 13, 2026
Tessin Nordic Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -10.11% | 5,200 |
| Jul 10, 2026 | 3.12 | 3.56 | 3.12 | 3.56 | 3.56 | -2.20% | 1,000 |
| Jul 9, 2026 | 3.10 | 3.64 | 3.10 | 3.64 | 3.64 | 1.11% | 1,476 |
| Jul 8, 2026 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 7.46% | 129 |
| Jul 7, 2026 | 3.07 | 3.84 | 3.07 | 3.35 | 3.35 | 2.13% | 28,964 |
| Jul 6, 2026 | 3.09 | 3.28 | 3.09 | 3.28 | 3.28 | -0.61% | 17,805 |
| Jul 3, 2026 | 3.43 | 3.84 | 3.30 | 3.30 | 3.30 | -15.17% | 11,258 |
| Jul 2, 2026 | 4.14 | 4.14 | 3.40 | 3.89 | 3.89 | -6.04% | 1,381 |
| Jul 1, 2026 | 4.25 | 4.25 | 3.40 | 4.14 | 4.14 | 21.41% | 1,245 |
| Jun 30, 2026 | 4.37 | 4.37 | 3.41 | 3.41 | 3.41 | -10.26% | 5,959 |
| Jun 29, 2026 | 3.40 | 3.86 | 3.35 | 3.80 | 3.80 | 10.47% | 38,439 |
| Jun 26, 2026 | 3.29 | 3.47 | 3.29 | 3.44 | 3.44 | 14.67% | 908 |
| Jun 25, 2026 | 3.30 | 4.20 | 3.00 | 3.00 | 3.00 | 3.45% | 72,057 |
| Jun 24, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 5.84% | 204 |
| Jun 23, 2026 | 2.74 | 3.30 | 2.70 | 2.74 | 2.74 | -7.12% | 3,468 |
| Jun 22, 2026 | 3.01 | 3.30 | 2.95 | 2.95 | 2.95 | -10.61% | 18,981 |
| Jun 18, 2026 | 2.95 | 3.35 | 2.95 | 3.30 | 3.30 | -1.49% | 2,597 |
| Jun 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.94% | 2,537 |
| Jun 16, 2026 | 3.25 | 3.70 | 3.00 | 3.60 | 3.60 | 10.77% | 12,993 |
| Jun 15, 2026 | 2.94 | 3.25 | 2.94 | 3.25 | 3.25 | 0.31% | 101 |
| Jun 12, 2026 | 2.94 | 3.24 | 2.94 | 3.24 | 3.24 | -0.31% | 1,562 |
| Jun 11, 2026 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | - | 1,500 |
| Jun 10, 2026 | 2.94 | 3.25 | 2.94 | 3.25 | 3.25 | -6.07% | 154 |
| Jun 9, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 8.12% | 400 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jun 5, 2026 | 2.87 | 3.20 | 2.87 | 3.20 | 3.20 | 11.50% | 2,714 |
| Jun 4, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.65% | 8 |
| Jun 3, 2026 | 3.03 | 3.10 | 3.01 | 3.01 | 3.01 | -0.66% | 5,861 |
| Jun 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | 183 |
| Jun 1, 2026 | 3.10 | 3.48 | 3.03 | 3.10 | 3.10 | -11.17% | 1,684 |
| May 29, 2026 | 3.09 | 3.50 | 3.09 | 3.49 | 3.49 | 12.94% | 1,289 |
| May 28, 2026 | 3.50 | 3.50 | 3.09 | 3.09 | 3.09 | -5.79% | 1,020 |
| May 27, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.92% | 10,009 |
| May 26, 2026 | 3.18 | 3.50 | 2.96 | 3.25 | 3.25 | 2.20% | 22,426 |
| May 25, 2026 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 4.26% | 1,023 |
| May 22, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | 8.16% | 613 |
| May 21, 2026 | 3.08 | 3.08 | 2.82 | 2.82 | 2.82 | -2.76% | 14,907 |
| May 20, 2026 | 3.28 | 3.33 | 2.55 | 2.90 | 2.90 | -11.85% | 49,896 |
| May 19, 2026 | 3.72 | 3.72 | 3.20 | 3.29 | 3.29 | -11.80% | 8,660 |
| May 18, 2026 | 4.25 | 4.25 | 3.73 | 3.73 | 3.73 | -0.27% | 521 |
| May 15, 2026 | 4.25 | 4.25 | 3.74 | 3.74 | 3.74 | - | 1,132 |
| May 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -10.95% | 87 |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 10.53% | 107 |
| May 11, 2026 | 4.18 | 4.20 | 3.80 | 3.80 | 3.80 | -9.09% | 6,717 |
| May 8, 2026 | 4.50 | 4.50 | 3.80 | 4.18 | 4.18 | 7.18% | 2,129 |
| May 7, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -4.88% | 15,300 |
| May 6, 2026 | 4.59 | 4.59 | 3.95 | 4.10 | 4.10 | 3.80% | 279 |
| May 4, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 1.02% | 5,101 |
| Apr 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -12.72% | 300 |
| Apr 29, 2026 | 3.93 | 4.75 | 3.93 | 4.48 | 4.48 | 13.99% | 2,325 |