Creturner Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.478	0.479	0.412	0.447	0.447	107,653
2024-02-06	0.500	0.500	0.380	0.480	0.480	574,652
2024-02-05	0.541	0.580	0.464	0.500	0.500	578,272
2024-02-02	0.454	0.598	0.384	0.542	0.542	668,247
2024-02-01	0.360	0.520	0.328	0.446	0.446	539,824
2024-01-31	0.320	0.384	0.320	0.359	0.359	431,214
2024-01-30	0.434	0.434	0.300	0.323	0.323	751,950
2024-01-29	0.448	0.448	0.397	0.404	0.404	610,584
2024-01-26	0.422	0.440	0.400	0.440	0.440	190,689
2024-01-25	0.430	0.448	0.418	0.439	0.439	147,874
2024-01-24	0.463	0.473	0.422	0.438	0.438	1,003,652
2024-01-23	0.511	0.511	0.446	0.478	0.478	462,581
2024-01-22	0.542	0.575	0.500	0.574	0.574	354,415
2024-01-19	0.546	0.586	0.545	0.584	0.584	69,385
2024-01-18	0.523	0.588	0.509	0.536	0.536	181,227
2024-01-17	0.568	0.664	0.465	0.576	0.576	98,084
2024-01-16	0.572	0.607	0.539	0.550	0.550	412,218
2024-01-15	0.597	0.649	0.573	0.599	0.599	157,680
2024-01-12	0.634	0.645	0.600	0.606	0.606	224,636
2024-01-11	0.698	0.698	0.597	0.665	0.665	310,759
2024-01-10	0.700	0.713	0.646	0.713	0.713	50,888
2024-01-09	0.759	0.784	0.700	0.737	0.737	148,529
2024-01-08	0.819	0.819	0.766	0.800	0.800	53,245
2024-01-05	0.784	0.820	0.754	0.820	0.820	51,311
2024-01-04	0.809	0.809	0.784	0.784	0.784	19,903
2024-01-03	0.816	0.941	0.809	0.809	0.809	68,924
2024-01-02	0.835	0.884	0.810	0.816	0.816	89,811
2023-12-29	0.803	0.837	0.803	0.810	0.810	40,829
2023-12-28	0.840	0.840	0.803	0.810	0.810	5,532
2023-12-27	0.891	0.891	0.802	0.840	0.840	16,546
2023-12-22	0.830	0.842	0.802	0.842	0.842	18,444
2023-12-21	0.851	0.851	0.801	0.830	0.830	67,789
2023-12-20	0.813	0.853	0.813	0.851	0.851	25,588
2023-12-19	0.814	0.860	0.764	0.826	0.826	57,937
2023-12-18	0.755	0.827	0.755	0.799	0.799	77,335
2023-12-15	0.825	0.827	0.800	0.800	0.800	54,350
2023-12-14	0.849	0.880	0.808	0.823	0.823	32,077
2023-12-13	0.867	0.900	0.801	0.849	0.849	47,354
2023-12-12	0.897	0.900	0.801	0.900	0.900	186,824
2023-12-11	0.944	0.997	0.848	0.897	0.897	93,427
2023-12-08	0.960	0.999	0.815	0.944	0.944	131,792
2023-12-07	0.815	0.999	0.815	0.992	0.992	148,650
2023-12-06	0.803	0.951	0.754	0.852	0.852	88,380
2023-12-05	0.858	0.860	0.849	0.860	0.860	47,354
2023-12-04	0.888	1.020	0.720	0.921	0.921	198,342
2023-12-01	0.714	0.790	0.693	0.790	0.790	115,184
2023-11-30	0.714	0.714	0.710	0.714	0.714	35,268
2023-11-29	0.656	0.714	0.629	0.714	0.714	127,237
2023-11-28	0.688	0.688	0.636	0.636	0.636	31,000
2023-11-27	0.628	0.699	0.628	0.688	0.688	83,367
2023-11-24	0.644	0.700	0.587	0.650	0.650	95,882
2023-11-23	0.591	0.687	0.565	0.628	0.628	99,546
2023-11-22	0.590	0.592	0.584	0.592	0.592	14,705
2023-11-21	0.586	0.590	0.551	0.590	0.590	119,568
2023-11-20	0.643	0.644	0.560	0.599	0.599	197,215
2023-11-17	0.619	0.649	0.619	0.647	0.647	88,514
2023-11-16	0.621	0.645	0.600	0.600	0.600	59,572
2023-11-15	0.640	0.648	0.629	0.646	0.646	10,750
2023-11-14	0.677	0.679	0.624	0.639	0.639	130,308
2023-11-13	0.654	0.717	0.654	0.717	0.717	25,350

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.