Tessin Nordic Holding AB (publ) (XSAT:TESSIN)
Sweden
· Delayed Price · Currency is SEK 3.930
-0.070 (-1.75%)
At close: Apr 28, 2026
Tessin Nordic Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | 6.30% | 5,379 |
| Feb 27, 2026 | 5.06 | 5.60 | 5.06 | 5.08 | 5.08 | 0.40% | 13,263 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -2.69% | 1,133 |
| Feb 25, 2026 | 5.28 | 5.28 | 5.00 | 5.20 | 5.20 | -1.52% | 1,807 |
| Feb 24, 2026 | 5.16 | 5.28 | 4.68 | 5.28 | 5.28 | 2.33% | 5,035 |
| Feb 23, 2026 | 5.08 | 5.50 | 5.08 | 5.16 | 5.16 | -6.18% | 5,364 |
| Feb 20, 2026 | 6.32 | 6.38 | 5.50 | 5.50 | 5.50 | -0.36% | 1,539 |
| Feb 19, 2026 | 5.74 | 5.74 | 5.52 | 5.52 | 5.52 | 0.36% | 585 |
| Feb 18, 2026 | 6.98 | 6.98 | 5.50 | 5.50 | 5.50 | -20.06% | 1,601 |
| Feb 17, 2026 | 5.70 | 6.88 | 5.12 | 6.88 | 6.88 | 14.29% | 4,213 |
| Feb 16, 2026 | 6.38 | 6.38 | 6.02 | 6.02 | 6.02 | 0.33% | 382 |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 62 |
| Feb 12, 2026 | 5.70 | 6.30 | 5.70 | 6.00 | 6.00 | -1.64% | 5,084 |
| Feb 11, 2026 | 5.92 | 6.90 | 5.92 | 6.10 | 6.10 | -7.58% | 9,303 |
| Feb 10, 2026 | 5.64 | 6.70 | 5.64 | 6.60 | 6.60 | -3.79% | 1,106 |
| Feb 9, 2026 | 6.90 | 6.90 | 5.68 | 6.86 | 6.86 | -1.15% | 777 |
| Feb 6, 2026 | 5.54 | 7.40 | 5.02 | 6.94 | 6.94 | 15.67% | 9,250 |
| Feb 5, 2026 | 6.76 | 6.76 | 5.52 | 6.00 | 6.00 | -11.76% | 2,277 |
| Feb 4, 2026 | 5.52 | 6.80 | 5.52 | 6.80 | 6.80 | 13.33% | 6,535 |
| Feb 3, 2026 | 7.86 | 7.86 | 5.92 | 6.00 | 6.00 | 1.35% | 1,459 |
| Feb 2, 2026 | 7.94 | 7.94 | 5.92 | 5.92 | 5.92 | 5.71% | 6,007 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.52 | 5.60 | 5.60 | -6.67% | 6,322 |
| Jan 16, 2026 | 6.00 | 6.02 | 5.50 | 6.00 | 6.00 | 1.69% | 8,737 |
| Jan 15, 2026 | 6.06 | 6.80 | 5.90 | 5.90 | 5.90 | -13.24% | 5,079 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.12 | 6.80 | 6.80 | 3.03% | 536 |
| Jan 13, 2026 | 6.20 | 6.60 | 6.00 | 6.60 | 6.60 | 6.45% | 787 |
| Jan 12, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 6.53% | 326 |
| Jan 9, 2026 | 5.80 | 6.84 | 5.80 | 5.82 | 5.82 | 0.34% | 873 |
| Jan 8, 2026 | 6.60 | 6.60 | 5.80 | 5.80 | 5.80 | -1.69% | 508 |
| Jan 7, 2026 | 6.84 | 6.84 | 5.90 | 5.90 | 5.90 | -13.24% | 548 |
| Jan 5, 2026 | 6.90 | 6.90 | 6.10 | 6.80 | 6.80 | 19.30% | 398 |
| Jan 2, 2026 | 6.80 | 7.28 | 5.70 | 5.70 | 5.70 | -21.92% | 8,585 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.49% | 54 |
| Dec 29, 2025 | 6.20 | 6.92 | 5.50 | 6.92 | 6.92 | 14.95% | 7,585 |
| Dec 23, 2025 | 6.90 | 6.90 | 5.64 | 6.02 | 6.02 | 0.67% | 1,643 |
| Dec 22, 2025 | 5.72 | 7.08 | 5.70 | 5.98 | 5.98 | 0.34% | 3,482 |
| Dec 19, 2025 | 5.62 | 5.96 | 5.62 | 5.96 | 5.96 | -3.87% | 187 |
| Dec 18, 2025 | 6.22 | 6.22 | 5.52 | 6.20 | 6.20 | 0.65% | 144 |
| Dec 17, 2025 | 6.18 | 6.18 | 5.52 | 6.16 | 6.16 | -0.32% | 250 |
| Dec 16, 2025 | 5.90 | 6.22 | 5.52 | 6.18 | 6.18 | 1.64% | 3,332 |
| Dec 15, 2025 | 5.84 | 7.18 | 5.84 | 6.08 | 6.08 | 1.00% | 1,264 |
| Dec 12, 2025 | 6.66 | 7.80 | 5.84 | 6.02 | 6.02 | -7.38% | 1,371 |
| Dec 11, 2025 | 5.92 | 7.98 | 5.82 | 6.50 | 6.50 | -4.41% | 2,938 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 12.58% | 162 |
| Dec 9, 2025 | 5.88 | 7.18 | 5.88 | 6.04 | 6.04 | -8.48% | 3,007 |
| Dec 8, 2025 | 6.44 | 7.42 | 5.76 | 6.60 | 6.60 | -6.78% | 4,275 |
| Dec 5, 2025 | 7.40 | 7.40 | 6.34 | 7.08 | 7.08 | -2.75% | 8,139 |
| Dec 4, 2025 | 7.42 | 7.42 | 6.38 | 7.28 | 7.28 | 1.11% | 900 |
| Dec 3, 2025 | 7.40 | 7.42 | 6.32 | 7.20 | 7.20 | -2.70% | 319 |
| Dec 2, 2025 | 6.20 | 7.40 | 6.20 | 7.40 | 7.40 | 2.78% | 1,803 |
| Dec 1, 2025 | 6.72 | 7.22 | 6.72 | 7.20 | 7.20 | -1.37% | 1,433 |
| Nov 28, 2025 | 7.08 | 7.42 | 6.06 | 7.30 | 7.30 | 7.35% | 6,230 |
| Nov 27, 2025 | 6.22 | 7.08 | 5.70 | 6.80 | 6.80 | 9.68% | 6,244 |
| Nov 26, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 2.65% | 2,153 |
| Nov 25, 2025 | 6.00 | 6.04 | 5.30 | 6.04 | 6.04 | 0.33% | 183 |
| Nov 24, 2025 | 6.00 | 6.02 | 5.36 | 6.02 | 6.02 | - | 555 |
| Nov 21, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 2.03% | 26 |
| Nov 20, 2025 | 5.38 | 5.98 | 5.38 | 5.90 | 5.90 | -2.32% | 1,561 |
| Nov 19, 2025 | 5.02 | 6.38 | 5.02 | 6.04 | 6.04 | -4.13% | 343 |
| Nov 18, 2025 | 5.80 | 6.48 | 5.02 | 6.30 | 6.30 | 5.35% | 1,670 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 216 |
| Nov 14, 2025 | 6.14 | 6.14 | 5.88 | 5.98 | 5.98 | -3.24% | 2,164 |
| Nov 13, 2025 | 6.00 | 6.60 | 6.00 | 6.18 | 6.18 | -0.64% | 125 |