Touchtech AB (XSAT:TOUCH)
Sweden
· Delayed Price · Currency is SEK 3.460
+0.120 (3.59%)
At close: Dec 4, 2025
Touchtech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.34 | 3.62 | 3.04 | 3.46 | 3.46 | 3.59% | 8,284 |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 2,678 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.97% | 140 |
| Dec 1, 2025 | 3.38 | 3.71 | 3.38 | 3.71 | 3.71 | 3.63% | 1,248 |
| Nov 28, 2025 | 3.27 | 3.68 | 3.27 | 3.58 | 3.58 | -2.72% | 11,965 |
| Nov 27, 2025 | 3.25 | 3.68 | 3.25 | 3.68 | 3.68 | -0.54% | 4,932 |
| Nov 26, 2025 | 3.71 | 3.71 | 3.30 | 3.70 | 3.70 | -0.54% | 5,229 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.30 | 3.72 | 3.72 | 11.71% | 6,323 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.30 | 3.33 | 3.33 | 0.91% | 3,738 |
| Nov 21, 2025 | 3.58 | 3.67 | 3.30 | 3.30 | 3.30 | -13.16% | 172 |
| Nov 19, 2025 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | -4.76% | 3,852 |
| Nov 18, 2025 | 3.70 | 3.99 | 3.44 | 3.99 | 3.99 | 7.84% | 1,757 |
| Nov 17, 2025 | 3.77 | 4.19 | 3.70 | 3.70 | 3.70 | -5.13% | 4,892 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 120 |
| Nov 13, 2025 | 3.78 | 4.10 | 3.78 | 3.90 | 3.90 | 1.30% | 320 |
| Nov 12, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -2.53% | 1,720 |
| Nov 11, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 7.05% | 9,196 |
| Nov 10, 2025 | 4.20 | 4.20 | 3.51 | 3.69 | 3.69 | -7.29% | 3,164 |
| Nov 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | 1,100 |
| Nov 6, 2025 | 3.72 | 3.90 | 3.71 | 3.82 | 3.82 | 1.87% | 11,801 |
| Nov 4, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.27% | 1,213 |
| Nov 3, 2025 | 4.10 | 4.10 | 3.45 | 3.76 | 3.76 | -10.48% | 1,042 |
| Oct 31, 2025 | 3.92 | 4.20 | 3.50 | 4.20 | 4.20 | -1.18% | 23,253 |
| Oct 30, 2025 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 1.19% | 715 |
| Oct 29, 2025 | 4.00 | 4.37 | 4.00 | 4.20 | 4.20 | 2.44% | 6,520 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.02 | 4.10 | 4.10 | 1.74% | 138 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -4.05% | 3,915 |
| Oct 24, 2025 | 4.49 | 4.49 | 4.15 | 4.20 | 4.20 | 2.44% | 3,915 |
| Oct 23, 2025 | 4.34 | 4.38 | 4.10 | 4.10 | 4.10 | -9.09% | 9,582 |
| Oct 21, 2025 | 4.69 | 4.69 | 4.37 | 4.51 | 4.51 | -4.04% | 3,640 |
| Oct 20, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2.40% | 2,673 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.59 | 4.59 | 4.59 | -1.71% | 4,720 |
| Oct 16, 2025 | 4.80 | 4.81 | 4.63 | 4.67 | 4.67 | 2.41% | 3,027 |
| Oct 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.37% | 160 |
| Oct 13, 2025 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | -1.42% | 613 |
| Oct 10, 2025 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | -0.40% | 118 |
| Oct 9, 2025 | 4.66 | 5.44 | 4.66 | 4.96 | 4.96 | -0.40% | 1,100 |
| Oct 7, 2025 | 4.94 | 4.98 | 4.49 | 4.98 | 4.98 | 0.61% | 4,850 |
| Oct 6, 2025 | 4.55 | 4.95 | 4.55 | 4.95 | 4.95 | 0.20% | 2,050 |
| Oct 3, 2025 | 4.46 | 4.95 | 4.46 | 4.94 | 4.94 | 3.56% | 1,227 |
| Oct 2, 2025 | 4.39 | 4.77 | 4.39 | 4.77 | 4.77 | -3.64% | 2,000 |
| Oct 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 50 |
| Sep 30, 2025 | 4.49 | 4.96 | 4.49 | 4.96 | 4.96 | -0.80% | 759 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 60 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.52% | 6 |
| Sep 24, 2025 | 4.66 | 4.89 | 4.28 | 4.83 | 4.83 | 3.65% | 15,843 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 386 |
| Sep 22, 2025 | 4.66 | 4.66 | 4.21 | 4.66 | 4.66 | 3.56% | 1,045 |
| Sep 19, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | - | 3,435 |
| Sep 18, 2025 | 4.51 | 4.87 | 4.41 | 4.50 | 4.50 | -8.35% | 11,820 |
| Sep 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | 31 |
| Sep 16, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 1.24% | 1,337 |
| Sep 15, 2025 | 4.66 | 4.90 | 4.23 | 4.84 | 4.84 | -0.62% | 4,472 |
| Sep 12, 2025 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | -0.61% | 2,292 |
| Sep 10, 2025 | 4.99 | 4.99 | 4.65 | 4.90 | 4.90 | -2.00% | 2,510 |
| Sep 9, 2025 | 5.58 | 5.58 | 4.53 | 5.00 | 5.00 | 1.21% | 1,339 |
| Sep 8, 2025 | 4.36 | 4.94 | 4.36 | 4.94 | 4.94 | -0.40% | 554 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.55% | 406 |
| Sep 4, 2025 | 4.23 | 4.79 | 4.23 | 4.79 | 4.79 | 1.48% | 4,638 |
| Sep 3, 2025 | 5.10 | 5.10 | 4.09 | 4.72 | 4.72 | 3.74% | 5,845 |
| Sep 2, 2025 | 4.08 | 4.57 | 4.08 | 4.55 | 4.55 | -7.33% | 6,827 |
| Aug 29, 2025 | 4.00 | 4.96 | 4.00 | 4.91 | 4.91 | 7.91% | 1,286 |
| Aug 28, 2025 | 4.90 | 4.90 | 4.55 | 4.55 | 4.55 | -8.08% | 6,847 |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7.61% | 396 |
| Aug 26, 2025 | 4.81 | 4.90 | 3.70 | 4.60 | 4.60 | -5.35% | 24,075 |
| Aug 25, 2025 | 4.86 | 4.86 | 4.80 | 4.86 | 4.86 | - | 403 |
| Aug 22, 2025 | 4.80 | 5.08 | 4.80 | 4.86 | 4.86 | -6.54% | 13,541 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,614 |
| Aug 18, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 2,275 |
| Aug 15, 2025 | 4.70 | 5.48 | 4.70 | 5.10 | 5.10 | -1.92% | 41,119 |
| Aug 14, 2025 | 5.04 | 5.78 | 5.00 | 5.20 | 5.20 | 1.96% | 7,208 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.02 | 5.10 | 5.10 | -5.56% | 6,303 |
| Aug 12, 2025 | 5.28 | 5.40 | 4.84 | 5.40 | 5.40 | 2.27% | 1,242 |
| Aug 11, 2025 | 5.30 | 5.30 | 4.80 | 5.28 | 5.28 | -0.38% | 4,697 |
| Aug 6, 2025 | 4.84 | 5.48 | 4.84 | 5.30 | 5.30 | -0.75% | 4,217 |
| Aug 5, 2025 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | 3.89% | 1,501 |
| Aug 4, 2025 | 5.58 | 5.58 | 5.14 | 5.14 | 5.14 | -8.21% | 2,573 |
| Aug 1, 2025 | 5.14 | 5.62 | 5.14 | 5.60 | 5.60 | -2.10% | 5,616 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 18 |
| Jul 30, 2025 | 5.78 | 5.78 | 5.28 | 5.72 | 5.72 | 4.00% | 646 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.26 | 5.50 | 5.50 | -3.51% | 11,508 |
| Jul 28, 2025 | 5.34 | 5.70 | 5.34 | 5.70 | 5.70 | 7.95% | 23,495 |
| Jul 25, 2025 | 5.18 | 5.74 | 5.18 | 5.28 | 5.28 | -8.33% | 3,653 |
| Jul 24, 2025 | 5.86 | 5.86 | 5.68 | 5.76 | 5.76 | -2.04% | 2,084 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 3.89% | 900 |
| Jul 22, 2025 | 5.16 | 5.66 | 5.16 | 5.66 | 5.66 | -2.08% | 1,403 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.08 | 5.78 | 5.78 | 1.40% | 2,374 |
| Jul 18, 2025 | 5.14 | 5.72 | 5.14 | 5.70 | 5.70 | 4.40% | 4,857 |
| Jul 17, 2025 | 5.86 | 5.86 | 5.08 | 5.46 | 5.46 | -3.87% | 6,365 |
| Jul 16, 2025 | 5.76 | 5.78 | 5.06 | 5.68 | 5.68 | -0.70% | 9,854 |
| Jul 15, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | 173 |
| Jul 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 1.45% | 6,336 |
| Jul 11, 2025 | 5.30 | 5.74 | 4.61 | 5.52 | 5.52 | 4.15% | 8,362 |
| Jul 10, 2025 | 4.59 | 5.30 | 4.59 | 5.30 | 5.30 | 3.92% | 2,254 |
| Jul 8, 2025 | 5.10 | 5.24 | 4.60 | 5.10 | 5.10 | - | 9,961 |
| Jul 7, 2025 | 5.34 | 5.80 | 4.73 | 5.10 | 5.10 | -1.54% | 13,236 |
| Jul 4, 2025 | 4.54 | 5.50 | 4.54 | 5.18 | 5.18 | - | 2,648 |
| Jul 3, 2025 | 4.26 | 5.60 | 4.26 | 5.18 | 5.18 | 22.17% | 16,406 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.24 | 4.24 | 4.24 | -13.11% | 1,500 |
| Jul 1, 2025 | 4.58 | 4.88 | 4.50 | 4.88 | 4.88 | - | 10,534 |