Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden · Delayed Price · Currency is SEK 3.240
-0.010 (-0.31%)
At close: Jun 12, 2026
Tessin Nordic Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |