Creturner Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.622	0.718	0.622	0.718	0.718	44,260
2023-11-09	0.625	0.625	0.567	0.613	0.613	92,136
2023-11-08	0.634	0.649	0.625	0.625	0.625	26,997
2023-11-07	0.661	0.661	0.618	0.634	0.634	20,819
2023-11-06	0.650	0.679	0.605	0.669	0.669	238,529
2023-11-03	0.629	0.662	0.573	0.662	0.662	48,635
2023-11-02	0.620	0.628	0.541	0.628	0.628	47,220
2023-11-01	0.631	0.694	0.620	0.620	0.620	18,186
2023-10-31	0.582	0.650	0.582	0.635	0.635	79,617
2023-10-30	0.600	0.608	0.570	0.608	0.608	17,786
2023-10-27	0.603	0.625	0.589	0.625	0.625	27,745
2023-10-26	0.635	0.697	0.587	0.620	0.620	90,109
2023-10-25	0.635	0.700	0.635	0.676	0.676	166,561
2023-10-24	0.703	0.703	0.635	0.690	0.690	6,503
2023-10-23	0.680	0.785	0.630	0.705	0.705	57,377
2023-10-20	0.659	0.790	0.636	0.665	0.665	55,763
2023-10-19	0.661	0.705	0.659	0.659	0.659	14,916
2023-10-18	0.678	0.678	0.654	0.654	0.654	2,358
2023-10-17	0.634	0.678	0.634	0.678	0.678	38,352
2023-10-16	0.700	0.712	0.675	0.675	0.675	41,184
2023-10-13	0.700	0.750	0.700	0.700	0.700	71,801
2023-10-12	0.723	0.750	0.723	0.735	0.735	50,206
2023-10-11	0.703	0.765	0.611	0.732	0.732	11,268
2023-10-10	0.734	0.734	0.700	0.703	0.703	29,926
2023-10-09	0.715	0.800	0.673	0.755	0.755	32,196
2023-10-06	0.780	0.780	0.693	0.715	0.715	97,905
2023-10-05	0.654	0.768	0.601	0.768	0.768	210,842
2023-10-04	0.690	0.702	0.623	0.654	0.654	130,305
2023-10-03	0.672	0.713	0.672	0.713	0.713	17,298
2023-10-02	0.652	0.695	0.645	0.695	0.695	73,648
2023-09-29	0.675	0.693	0.675	0.693	0.693	21,700
2023-09-28	0.680	0.716	0.680	0.700	0.700	89,921
2023-09-27	0.717	0.719	0.693	0.693	0.693	21,604
2023-09-26	0.678	0.720	0.678	0.717	0.717	11,538
2023-09-25	0.744	0.770	0.708	0.736	0.736	85,636
2023-09-22	0.795	0.849	0.761	0.786	0.786	33,438
2023-09-21	0.771	0.772	0.700	0.769	0.769	76,797
2023-09-20	0.703	0.819	0.703	0.771	0.771	177,066
2023-09-19	0.613	0.711	0.613	0.703	0.703	100,284
2023-09-18	0.597	0.626	0.574	0.609	0.609	99,594
2023-09-15	0.620	0.620	0.568	0.597	0.597	107,223
2023-09-14	0.636	0.636	0.619	0.619	0.619	38,592
2023-09-13	0.606	0.671	0.606	0.671	0.671	46,005
2023-09-12	0.547	0.686	0.547	0.606	0.606	36,809
2023-09-11	0.660	0.681	0.637	0.681	0.681	53,564
2023-09-08	0.635	0.689	0.620	0.661	0.661	326,440
2023-09-07	0.606	0.702	0.602	0.642	0.642	144,969
2023-09-06	0.637	0.706	0.634	0.703	0.703	29,045
2023-09-05	0.629	0.719	0.592	0.630	0.630	64,903
2023-09-04	0.722	0.722	0.626	0.669	0.669	108,254
2023-09-01	0.703	0.716	0.644	0.700	0.700	122,175
2023-08-31	0.591	0.717	0.585	0.717	0.717	119,009
2023-08-30	0.563	0.672	0.563	0.579	0.579	48,003
2023-08-29	0.620	0.650	0.566	0.595	0.595	100,392
2023-08-28	0.675	0.720	0.530	0.601	0.601	138,024
2023-08-25	0.560	0.644	0.559	0.600	0.600	38,975
2023-08-24	0.590	0.602	0.502	0.564	0.564	87,664
2023-08-23	0.667	0.667	0.580	0.585	0.585	51,887
2023-08-22	0.615	0.621	0.500	0.618	0.618	604,744
2023-08-21	0.640	0.660	0.513	0.606	0.606	160,193

← NewerPage 13 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.