Tourn International AB (publ) (STO:TOURN)
Sweden
· Delayed Price · Currency is SEK 7.56
-0.24 (-3.08%)
Apr 29, 2026, 4:48 PM CET
Tourn International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | - | 0.26% | 15 |
| Apr 28, 2026 | 7.82 | 7.82 | 7.54 | 7.80 | 7.80 | -3.94% | 340 |
| Apr 27, 2026 | 7.80 | 8.12 | 7.78 | 8.12 | 8.12 | -4.47% | 16,041 |
| Apr 24, 2026 | 7.26 | 8.50 | 7.20 | 8.50 | 8.50 | 20.40% | 25,415 |
| Apr 23, 2026 | 7.06 | 7.32 | 6.96 | 7.06 | 7.06 | 0.57% | 11,511 |
| Apr 22, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -2.77% | 3,602 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.20 | 7.22 | 7.22 | -2.43% | 3,600 |
| Apr 20, 2026 | 7.52 | 7.80 | 7.26 | 7.40 | 7.40 | -1.33% | 15,469 |
| Apr 17, 2026 | 7.84 | 7.98 | 6.62 | 7.50 | 7.50 | -4.34% | 4,439 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.56 | 7.84 | 7.84 | 13.62% | 2,728 |
| Apr 15, 2026 | 5.60 | 8.00 | 5.60 | 6.90 | 6.90 | 6.81% | 17,158 |
| Apr 14, 2026 | 6.10 | 6.46 | 6.08 | 6.46 | 6.46 | -0.31% | 928 |
| Apr 13, 2026 | 5.56 | 6.48 | 5.56 | 6.48 | 6.48 | 5.88% | 361 |
| Apr 10, 2026 | 6.14 | 6.70 | 6.02 | 6.12 | 6.12 | 4.79% | 11,433 |
| Apr 9, 2026 | 5.92 | 6.40 | 5.42 | 5.84 | 5.84 | 11.45% | 13,074 |
| Apr 8, 2026 | 5.48 | 5.78 | 5.24 | 5.24 | 5.24 | -2.24% | 5,752 |
| Apr 7, 2026 | 5.36 | 5.76 | 5.36 | 5.36 | 5.36 | 5.93% | 1,938 |
| Apr 2, 2026 | 5.78 | 5.88 | 4.70 | 5.06 | 5.06 | -1.17% | 4,609 |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 200 |
| Mar 31, 2026 | 5.84 | 5.84 | 5.10 | 5.10 | 5.10 | - | 983 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.08 | 5.10 | 5.10 | 0.39% | 245 |
| Mar 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -7.64% | 733 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 1.85% | 1,481 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 5.88% | 2,821 |
| Mar 23, 2026 | 5.22 | 5.22 | 5.06 | 5.10 | 5.10 | -6.59% | 1,713 |
| Mar 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 12.11% | 7,195 |
| Mar 17, 2026 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -6.70% | 8,819 |
| Mar 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.33% | 100 |
| Mar 10, 2026 | 5.36 | 6.00 | 5.36 | 5.40 | 5.40 | 0.37% | 639 |
| Mar 9, 2026 | 6.50 | 6.50 | 5.38 | 5.38 | 5.38 | -17.23% | 133 |
| Mar 6, 2026 | 8.00 | 8.00 | 5.12 | 6.50 | 6.50 | 17.33% | 2,593 |
| Mar 5, 2026 | 5.20 | 5.78 | 4.82 | 5.54 | 5.54 | 8.63% | 4,525 |
| Mar 4, 2026 | 4.81 | 5.10 | 4.81 | 5.10 | 5.10 | 5.15% | 6,643 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | -10.52% | 604 |
| Mar 2, 2026 | 4.58 | 5.88 | 4.58 | 5.42 | 5.42 | 5.86% | 13,483 |
| Feb 27, 2026 | 5.46 | 5.46 | 4.51 | 5.12 | 5.12 | -3.03% | 15,509 |
| Feb 26, 2026 | 4.85 | 5.48 | 4.43 | 5.28 | 5.28 | -9.90% | 6,483 |
| Feb 25, 2026 | 4.23 | 5.86 | 4.23 | 5.86 | 5.86 | -0.68% | 2,057 |
| Feb 24, 2026 | 4.99 | 5.90 | 4.99 | 5.90 | 5.90 | 13.90% | 7,876 |
| Feb 23, 2026 | 4.61 | 5.88 | 4.61 | 5.18 | 5.18 | 4.44% | 25,012 |
| Feb 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.67% | 40 |
| Feb 19, 2026 | 3.75 | 4.77 | 3.75 | 4.65 | 4.65 | 3.79% | 31,355 |
| Feb 18, 2026 | 4.25 | 4.48 | 4.25 | 4.48 | 4.48 | -7.25% | 20,601 |
| Feb 17, 2026 | 3.72 | 4.83 | 3.72 | 4.83 | 4.83 | 0.84% | 35 |
| Feb 13, 2026 | 3.71 | 4.79 | 3.71 | 4.79 | 4.79 | 19.75% | 30,641 |
| Feb 12, 2026 | 4.83 | 4.83 | 4.00 | 4.00 | 4.00 | -0.50% | 6,320 |
| Feb 11, 2026 | 4.00 | 4.02 | 3.84 | 4.02 | 4.02 | -14.47% | 7,282 |
| Feb 9, 2026 | 4.01 | 4.85 | 3.85 | 4.70 | 4.70 | -0.84% | 921 |
| Feb 6, 2026 | 4.03 | 4.74 | 4.00 | 4.74 | 4.74 | 7.24% | 17,010 |
| Feb 5, 2026 | 3.77 | 4.83 | 3.77 | 4.42 | 4.42 | -0.67% | 18,132 |
| Feb 4, 2026 | 4.01 | 4.45 | 4.01 | 4.45 | 4.45 | 4.71% | 20 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.03 | 4.25 | 4.25 | -5.56% | 368 |
| Feb 2, 2026 | 3.71 | 4.50 | 3.71 | 4.50 | 4.50 | 15.38% | 19,984 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,528 |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -14.89% | 100 |
| Jan 27, 2026 | 3.59 | 4.75 | 3.59 | 4.70 | 4.70 | -3.69% | 1,409 |
| Jan 26, 2026 | 3.76 | 4.89 | 3.76 | 4.88 | 4.88 | 22.00% | 1,697 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.00 | 4.00 | 4.00 | -0.25% | 8,611 |
| Jan 22, 2026 | 4.39 | 4.39 | 4.01 | 4.01 | 4.01 | -8.66% | 7,579 |
| Jan 21, 2026 | 4.50 | 4.50 | 3.59 | 4.39 | 4.39 | 7.07% | 1,451 |
| Jan 20, 2026 | 3.78 | 4.51 | 3.78 | 4.10 | 4.10 | 9.04% | 111,207 |
| Jan 19, 2026 | 3.90 | 4.45 | 3.57 | 3.76 | 3.76 | -6.00% | 9,692 |
| Jan 16, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 7,803 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 74 |
| Jan 14, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 2.50% | 36,723 |
| Jan 13, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -3.85% | 6,655 |
| Jan 12, 2026 | 3.66 | 4.21 | 3.32 | 4.16 | 4.16 | -7.14% | 85,167 |
| Jan 9, 2026 | 4.49 | 4.49 | 3.66 | 4.48 | 4.48 | 1.82% | 731 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | 31 |
| Jan 7, 2026 | 4.50 | 4.52 | 3.85 | 4.52 | 4.52 | -9.60% | 3,220 |
| Jan 5, 2026 | 4.01 | 5.00 | 4.01 | 5.00 | 5.00 | 9.41% | 3,584 |
| Jan 2, 2026 | 4.16 | 4.60 | 3.66 | 4.57 | 4.57 | -6.35% | 79 |
| Dec 30, 2025 | 4.15 | 6.00 | 3.61 | 4.88 | 4.88 | 17.59% | 20,503 |
| Dec 29, 2025 | 3.06 | 4.15 | 3.06 | 4.15 | 4.15 | 9.50% | 8,219 |
| Dec 23, 2025 | 3.50 | 3.79 | 3.06 | 3.79 | 3.79 | 8.29% | 18,463 |
| Dec 22, 2025 | 2.86 | 3.59 | 2.38 | 3.50 | 3.50 | 17.06% | 11,125 |
| Dec 19, 2025 | 2.49 | 2.99 | 2.49 | 2.99 | 2.99 | 3.82% | 78,647 |
| Dec 18, 2025 | 2.38 | 2.88 | 2.35 | 2.88 | 2.88 | 20.00% | 4,507 |
| Dec 17, 2025 | 2.49 | 2.81 | 2.15 | 2.40 | 2.40 | -6.98% | 317,216 |
| Dec 16, 2025 | 2.53 | 2.63 | 2.49 | 2.58 | 2.58 | -17.04% | 117,112 |
| Dec 15, 2025 | 2.69 | 3.19 | 2.69 | 3.11 | 3.11 | 15.61% | 6,158 |
| Dec 12, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | -14.06% | 2,307 |
| Dec 11, 2025 | 3.41 | 3.41 | 2.80 | 3.13 | 3.13 | -2.49% | 4,029 |
| Dec 10, 2025 | 3.06 | 3.21 | 2.66 | 3.21 | 3.21 | -1.83% | 2,992 |
| Dec 9, 2025 | 3.06 | 3.27 | 3.06 | 3.27 | 3.27 | -3.54% | 2,495 |
| Dec 8, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 3.35% | 52 |
| Dec 5, 2025 | 3.29 | 3.56 | 3.28 | 3.28 | 3.28 | - | 18,956 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.28 | 3.28 | 3.28 | 8.97% | 9,022 |
| Dec 3, 2025 | 3.06 | 3.06 | 2.71 | 3.01 | 3.01 | -12.24% | 5,298 |
| Dec 2, 2025 | 2.38 | 3.43 | 2.38 | 3.43 | 3.43 | -3.92% | 452 |
| Dec 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.69% | 280 |
| Nov 28, 2025 | 2.57 | 3.43 | 2.57 | 3.41 | 3.41 | -6.83% | 10,841 |
| Nov 27, 2025 | 2.95 | 3.66 | 2.95 | 3.66 | 3.66 | 3.98% | 4,279 |
| Nov 24, 2025 | 2.11 | 3.75 | 2.11 | 3.52 | 3.52 | -4.35% | 16,698 |
| Nov 20, 2025 | 3.00 | 3.68 | 3.00 | 3.68 | 3.68 | -3.92% | 1,115 |
| Nov 17, 2025 | 3.03 | 3.84 | 3.03 | 3.83 | 3.83 | - | 747 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | 6.39% | 384 |
| Nov 13, 2025 | 3.31 | 3.65 | 3.31 | 3.60 | 3.60 | -2.17% | 588 |
| Nov 12, 2025 | 3.01 | 3.81 | 3.01 | 3.68 | 3.68 | -3.66% | 3,948 |
| Nov 10, 2025 | 3.19 | 3.95 | 3.19 | 3.82 | 3.82 | 1.60% | 25,215 |