Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden · Delayed Price · Currency is SEK 3.290
-0.440 (-11.80%)
At close: May 19, 2026
Tessin Nordic Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.90 | 4.90 | 3.92 | 3.93 | 3.93 | -1.75% | 3,257 |
| Apr 27, 2026 | 4.49 | 4.49 | 3.91 | 4.00 | 4.00 | -10.91% | 5,974 |
| Apr 24, 2026 | 4.74 | 4.74 | 3.88 | 4.49 | 4.49 | -3.65% | 1,523 |
| Apr 23, 2026 | 3.84 | 4.73 | 3.84 | 4.66 | 4.66 | -0.64% | 4,343 |
| Apr 22, 2026 | 4.80 | 4.80 | 3.73 | 4.69 | 4.69 | -3.50% | 2,178 |
| Apr 21, 2026 | 3.90 | 4.90 | 3.75 | 4.86 | 4.86 | 24.62% | 4,323 |
| Apr 20, 2026 | 4.15 | 4.16 | 3.90 | 3.90 | 3.90 | -17.37% | 3,221 |
| Apr 17, 2026 | 4.40 | 4.72 | 4.25 | 4.72 | 4.72 | 8.76% | 26,284 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.25 | 4.34 | 4.34 | -11.43% | 24,137 |
| Apr 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.20% | 2,000 |
| Apr 14, 2026 | 5.50 | 5.50 | 4.90 | 5.28 | 5.28 | 1.54% | 3,819 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.08 | 5.20 | 5.20 | -1.52% | 3,041 |
| Apr 10, 2026 | 5.36 | 5.36 | 3.62 | 5.28 | 5.28 | 3.94% | 950 |
| Apr 9, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 1.60% | 4,130 |
| Apr 8, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 5.26% | 708 |
| Apr 7, 2026 | 4.75 | 5.38 | 4.75 | 4.75 | 4.75 | -3.06% | 676 |
| Apr 1, 2026 | 5.20 | 5.20 | 3.62 | 4.90 | 4.90 | 0.62% | 262 |
| Mar 31, 2026 | 3.62 | 4.99 | 3.62 | 4.87 | 4.87 | 34.53% | 3,459 |
| Mar 30, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 22 |
| Mar 27, 2026 | 3.67 | 5.48 | 3.62 | 3.62 | 3.62 | -14.01% | 1,100 |
| Mar 26, 2026 | 4.19 | 4.21 | 3.47 | 4.21 | 4.21 | 5.25% | 459 |
| Mar 25, 2026 | 3.46 | 4.00 | 3.46 | 4.00 | 4.00 | -4.53% | 4,032 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 24.70% | 188 |
| Mar 23, 2026 | 3.59 | 4.38 | 2.91 | 3.36 | 3.36 | -7.44% | 1,549 |
| Mar 20, 2026 | 4.01 | 4.50 | 3.63 | 3.63 | 3.63 | -1.89% | 2,541 |
| Mar 19, 2026 | 3.60 | 4.10 | 3.56 | 3.70 | 3.70 | -16.10% | 1,676 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -6.57% | 179 |
| Mar 17, 2026 | 4.71 | 4.72 | 4.41 | 4.72 | 4.72 | 7.03% | 460 |
| Mar 16, 2026 | 4.34 | 4.80 | 4.34 | 4.41 | 4.41 | -8.51% | 290 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,172 |
| Mar 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.21% | 1 |
| Mar 11, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | -6.40% | 269 |
| Mar 10, 2026 | 5.00 | 5.16 | 4.81 | 5.16 | 5.16 | -4.44% | 11,124 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,111 |
| Mar 6, 2026 | 4.82 | 5.40 | 4.82 | 5.40 | 5.40 | 6.72% | 229 |
| Mar 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -5.95% | 159 |
| Mar 4, 2026 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | -0.37% | 594 |
| Mar 3, 2026 | 5.06 | 5.44 | 5.06 | 5.40 | 5.40 | - | 997 |