Creturner Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.770	0.800	0.724	0.800	0.800	251,293
2023-05-23	0.782	0.782	0.719	0.770	0.770	343,543
2023-05-22	0.770	0.830	0.770	0.782	0.782	82,224
2023-05-19	0.805	0.805	0.750	0.770	0.770	249,873
2023-05-17	0.885	0.885	0.790	0.805	0.805	129,700
2023-05-16	0.878	0.947	0.878	0.908	0.908	87,161
2023-05-15	0.950	0.950	0.802	0.890	0.890	225,965
2023-05-12	1.150	1.150	0.857	0.950	0.950	528,344
2023-05-11	1.272	1.390	1.200	1.290	1.290	114,958
2023-05-10	1.318	1.398	1.200	1.272	1.272	14,201
2023-05-09	1.354	1.354	1.208	1.326	1.326	154,145
2023-05-08	1.482	1.482	1.304	1.356	1.356	135,967
2023-05-05	1.550	1.550	1.402	1.496	1.496	79,048
2023-05-04	1.580	1.580	1.500	1.546	1.546	53,448
2023-05-03	1.712	1.712	1.550	1.658	1.658	43,857
2023-05-02	1.776	1.776	1.570	1.660	1.660	86,450
2023-04-28	1.650	1.780	1.550	1.776	1.776	38,707
2023-04-27	1.644	1.644	1.532	1.558	1.558	57,406
2023-04-26	1.580	1.644	1.580	1.644	1.644	39,144
2023-04-25	1.598	1.600	1.500	1.580	1.580	34,025
2023-04-24	1.592	1.644	1.540	1.550	1.550	66,413
2023-04-21	1.528	1.646	1.522	1.534	1.534	113,836
2023-04-20	1.448	1.504	1.438	1.504	1.504	22,396
2023-04-19	1.638	1.638	1.464	1.480	1.480	42,564
2023-04-18	1.400	1.636	1.400	1.500	1.500	158,187
2023-04-17	1.500	1.500	1.410	1.480	1.480	11,861
2023-04-14	1.340	1.542	1.278	1.500	1.500	190,020
2023-04-13	1.450	1.450	1.240	1.340	1.340	111,222
2023-04-12	1.400	1.548	1.334	1.466	1.466	263,391
2023-04-11	1.334	1.446	1.334	1.400	1.400	84,430
2023-04-06	1.352	1.378	1.300	1.300	1.300	20,614
2023-04-05	1.388	1.390	1.200	1.352	1.352	87,586
2023-04-04	1.336	1.378	1.260	1.350	1.350	57,211
2023-04-03	1.292	1.380	1.164	1.254	1.254	64,056
2023-03-31	1.124	1.390	1.090	1.292	1.292	158,742
2023-03-30	1.118	1.200	1.052	1.078	1.078	37,219
2023-03-29	1.080	1.130	0.999	1.130	1.130	22,240
2023-03-28	1.076	1.162	0.951	1.090	1.090	196,448
2023-03-27	1.030	1.050	0.965	1.048	1.048	12,491
2023-03-24	1.100	1.136	1.048	1.094	1.094	24,884
2023-03-23	1.080	1.138	0.922	1.136	1.136	54,636
2023-03-22	1.100	1.100	1.046	1.096	1.096	84,423
2023-03-21	0.952	1.030	0.951	0.981	0.981	136,447
2023-03-20	0.964	0.982	0.738	0.907	0.907	463,718
2023-03-17	0.996	1.092	0.996	1.028	1.028	116,778
2023-03-16	0.973	1.098	0.973	0.996	0.996	66,502
2023-03-15	1.076	1.076	0.934	0.975	0.975	82,120
2023-03-14	0.971	1.078	0.923	1.076	1.076	92,076
2023-03-13	0.956	1.076	0.899	0.921	0.921	149,085
2023-03-10	1.126	1.164	0.802	1.000	1.000	214,442
2023-03-09	1.240	1.240	1.108	1.152	1.152	112,697
2023-03-08	1.258	1.308	1.220	1.264	1.264	56,968
2023-03-07	1.248	1.310	1.204	1.258	1.258	47,743
2023-03-06	1.202	1.202	1.152	1.202	1.202	125,448
2023-03-03	1.182	1.258	1.066	1.206	1.206	95,080
2023-03-02	1.116	1.250	1.100	1.182	1.182	60,413
2023-03-01	1.150	1.150	1.054	1.150	1.150	37,849
2023-02-28	1.078	1.150	1.078	1.100	1.100	14,349
2023-02-27	1.116	1.160	1.044	1.150	1.150	27,086
2023-02-24	1.000	1.116	1.000	1.116	1.116	100,292

← NewerPage 15 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.