Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden · Delayed Price · Currency is SEK 2.700
-0.190 (-6.57%)
At close: Aug 26, 2026
Tessin Nordic Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | -6.57% | 2,400 |
| Aug 25, 2026 | 2.70 | 2.89 | 2.70 | 2.89 | 2.89 | -1.70% | 189 |
| Aug 20, 2026 | 2.71 | 2.94 | 2.71 | 2.94 | 2.94 | 8.09% | 3,964 |
| Aug 17, 2026 | 2.77 | 3.05 | 2.70 | 2.72 | 2.72 | -2.86% | 6,139 |
| Aug 14, 2026 | 2.77 | 3.14 | 2.77 | 2.80 | 2.80 | 1.08% | 103 |
| Aug 13, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | -0.72% | 241 |
| Aug 12, 2026 | 3.24 | 3.24 | 2.79 | 2.79 | 2.79 | -4.45% | 13,276 |
| Aug 11, 2026 | 2.79 | 2.95 | 2.79 | 2.92 | 2.92 | -2.67% | 5,378 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 10,376 |
| Aug 7, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 512 |
| Aug 6, 2026 | 3.00 | 3.35 | 3.00 | 3.00 | 3.00 | -8.81% | 115 |
| Aug 5, 2026 | 3.00 | 3.30 | 3.00 | 3.29 | 3.29 | -0.30% | 6,828 |
| Aug 4, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | -0.60% | 10,001 |
| Aug 3, 2026 | 2.63 | 3.32 | 2.63 | 3.32 | 3.32 | 3.75% | 8,923 |
| Jul 31, 2026 | 2.66 | 3.20 | 2.66 | 3.20 | 3.20 | - | 351 |
| Jul 30, 2026 | 2.95 | 3.20 | 2.95 | 3.20 | 3.20 | 1.59% | 446 |
| Jul 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 75 |
| Jul 28, 2026 | 3.15 | 3.32 | 3.15 | 3.15 | 3.15 | -4.26% | 295 |
| Jul 27, 2026 | 3.30 | 3.30 | 2.70 | 3.29 | 3.29 | 11.53% | 640 |
| Jul 24, 2026 | 3.35 | 3.35 | 2.95 | 2.95 | 2.95 | - | 200 |
| Jul 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 40 |
| Jul 22, 2026 | 3.45 | 3.45 | 2.95 | 3.00 | 3.00 | -13.54% | 5,494 |
| Jul 21, 2026 | 3.00 | 3.47 | 3.00 | 3.47 | 3.47 | 23.93% | 4,300 |
| Jul 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -10.83% | 31 |
| Jul 17, 2026 | 2.79 | 3.14 | 2.70 | 3.14 | 3.14 | 1.29% | 14,836 |
| Jul 16, 2026 | 3.10 | 3.49 | 3.10 | 3.10 | 3.10 | -1.59% | 178 |
| Jul 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 5,000 |
| 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 |