Creturner Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.662	0.702	0.662	0.681	0.681	66,608
2023-08-17	0.712	0.712	0.686	0.686	0.686	19,421
2023-08-16	0.690	0.690	0.682	0.682	0.682	6,915
2023-08-15	0.692	0.721	0.681	0.710	0.710	15,146
2023-08-14	0.682	0.735	0.682	0.727	0.727	2,440
2023-08-11	0.689	0.707	0.682	0.682	0.682	62,652
2023-08-10	0.682	0.690	0.664	0.689	0.689	17,474
2023-08-09	0.727	0.740	0.674	0.681	0.681	190,445
2023-08-08	0.728	0.728	0.693	0.725	0.725	40,472
2023-08-07	0.700	0.728	0.680	0.728	0.728	105,457
2023-08-04	0.732	0.736	0.710	0.736	0.736	15,486
2023-08-03	0.733	0.733	0.710	0.710	0.710	7,244
2023-08-02	0.719	0.739	0.694	0.735	0.735	33,193
2023-08-01	0.726	0.749	0.725	0.745	0.745	24,082
2023-07-31	0.767	0.767	0.744	0.760	0.760	40,146
2023-07-28	0.793	0.794	0.753	0.767	0.767	59,325
2023-07-27	0.799	0.852	0.799	0.817	0.817	10,104
2023-07-26	0.800	0.800	0.776	0.799	0.799	10,040
2023-07-25	0.809	0.809	0.766	0.776	0.776	6,542
2023-07-24	0.785	0.800	0.780	0.780	0.780	18,979
2023-07-21	0.802	0.855	0.785	0.785	0.785	77,530
2023-07-20	0.800	0.811	0.786	0.790	0.790	7,414
2023-07-19	0.868	0.868	0.792	0.792	0.792	18,852
2023-07-18	0.842	0.842	0.782	0.810	0.810	26,053
2023-07-17	0.855	0.895	0.816	0.821	0.821	80,350
2023-07-14	0.860	0.900	0.800	0.828	0.828	35,835
2023-07-13	0.800	0.873	0.800	0.873	0.873	225
2023-07-12	0.818	0.850	0.792	0.850	0.850	11,067
2023-07-11	0.867	0.867	0.779	0.779	0.779	14,707
2023-07-10	0.795	0.872	0.771	0.872	0.872	44,531
2023-07-07	0.840	0.840	0.777	0.795	0.795	19,191
2023-07-06	0.821	0.893	0.818	0.860	0.860	32,804
2023-07-05	0.788	0.816	0.788	0.816	0.816	3,584
2023-07-04	0.824	0.859	0.800	0.808	0.808	75,211
2023-07-03	0.828	0.860	0.786	0.824	0.824	33,485
2023-06-30	0.802	0.958	0.802	0.828	0.828	148,098
2023-06-29	0.805	0.805	0.751	0.804	0.804	17,820
2023-06-28	0.851	0.851	0.805	0.805	0.805	72,253
2023-06-27	0.857	0.857	0.812	0.853	0.853	27,494
2023-06-26	0.997	0.997	0.750	0.894	0.894	144,722
2023-06-22	1.006	1.006	0.901	0.997	0.997	9,661
2023-06-21	0.970	1.006	0.902	1.006	1.006	19,676
2023-06-20	1.006	1.008	0.921	1.000	1.000	3,559
2023-06-19	0.869	1.038	0.792	0.910	0.910	10,781
2023-06-16	0.961	0.975	0.961	0.975	0.975	6,801
2023-06-15	0.960	1.040	0.960	0.961	0.961	52,677
2023-06-14	0.960	1.018	0.960	0.960	0.960	10,015
2023-06-13	0.927	1.036	0.927	1.036	1.036	145,134
2023-06-12	0.848	0.927	0.831	0.927	0.927	203,711
2023-06-09	0.905	0.905	0.811	0.870	0.870	150,508
2023-06-08	0.788	0.998	0.760	0.897	0.897	233,584
2023-06-07	0.796	0.880	0.780	0.794	0.794	33,935
2023-06-05	0.851	0.910	0.801	0.879	0.879	6,248
2023-06-02	0.899	0.899	0.791	0.851	0.851	90,374
2023-06-01	0.833	0.912	0.833	0.899	0.899	9,657
2023-05-31	0.823	0.849	0.781	0.833	0.833	55,817
2023-05-30	0.821	0.849	0.700	0.755	0.755	228,445
2023-05-29	0.752	0.850	0.752	0.824	0.824	36,096
2023-05-26	0.824	0.858	0.789	0.790	0.790	3,274
2023-05-25	0.858	0.908	0.782	0.850	0.850	21,090

← NewerPage 14 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.