Creturner Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.810	1.000	0.810	1.000	1.000	81,832
2023-02-22	0.953	1.000	0.930	0.998	0.998	118,730
2023-02-21	0.800	1.000	0.770	0.910	0.910	131,272
2023-02-20	0.780	0.828	0.780	0.815	0.815	90,186
2023-02-17	0.823	0.887	0.750	0.780	0.780	198,751
2023-02-16	0.852	0.898	0.815	0.888	0.888	120,442
2023-02-15	0.870	0.905	0.804	0.900	0.900	74,803
2023-02-14	0.899	0.909	0.811	0.852	0.852	72,221
2023-02-13	0.878	0.940	0.725	0.853	0.853	71,259
2023-02-10	0.995	0.995	0.670	0.884	0.884	215,323
2023-02-09	0.989	1.034	0.937	0.937	0.937	94,643
2023-02-08	1.200	1.266	0.937	0.971	0.971	263,219
2023-02-07	1.100	1.136	1.076	1.100	1.100	64,454
2023-02-06	1.174	1.182	1.062	1.170	1.170	29,859
2023-02-03	1.058	1.198	1.058	1.174	1.174	110,723
2023-02-02	0.964	1.480	0.964	1.060	1.060	512,735
2023-02-01	0.988	1.000	0.925	0.999	0.999	33,882
2023-01-31	0.939	0.994	0.910	0.965	0.965	87,000
2023-01-30	0.943	0.989	0.915	0.953	0.953	283,827
2023-01-27	0.953	0.958	0.930	0.943	0.943	31,300
2023-01-26	0.949	0.987	0.932	0.961	0.961	65,026
2023-01-25	0.984	0.989	0.935	0.988	0.988	57,457
2023-01-24	1.010	1.046	0.960	0.984	0.984	129,572
2023-01-23	1.080	1.102	0.985	1.052	1.052	223,231
2023-01-20	0.977	1.080	0.955	1.050	1.050	148,365
2023-01-19	0.999	0.999	0.954	0.988	0.988	17,285
2023-01-18	0.989	1.060	0.965	0.999	0.999	144,077
2023-01-17	1.022	1.076	0.951	0.982	0.982	69,048
2023-01-16	1.024	1.048	0.971	1.030	1.030	34,067
2023-01-13	0.983	1.088	0.933	1.078	1.078	104,898
2023-01-12	1.000	1.000	0.963	0.983	0.983	59,606
2023-01-11	0.990	1.032	0.960	1.000	1.000	130,642
2023-01-10	0.986	1.020	0.954	0.994	0.994	41,494
2023-01-09	0.991	1.022	0.953	1.016	1.016	93,666
2023-01-05	0.990	1.048	0.990	1.016	1.016	22,332
2023-01-04	0.985	1.012	0.974	0.995	0.995	70,407
2023-01-03	1.030	1.032	0.950	0.986	0.986	126,111
2023-01-02	1.020	1.080	0.981	1.056	1.056	30,861
2022-12-30	1.030	1.076	0.970	1.066	1.066	90,559
2022-12-29	1.000	1.052	1.000	1.030	1.030	110,180
2022-12-28	1.120	1.120	0.994	1.000	1.000	179,106
2022-12-27	1.020	1.174	0.994	1.002	1.002	95,904
2022-12-23	1.190	1.190	1.000	1.020	1.020	210,018
2022-12-22	1.144	1.146	0.951	1.010	1.010	266,598
2022-12-21	1.032	1.212	0.920	0.990	0.990	240,070
2022-12-20	1.056	1.056	1.000	1.056	1.056	165,337
2022-12-19	1.196	1.266	0.988	1.056	1.056	285,614
2022-12-16	1.180	1.328	1.150	1.202	1.202	119,095
2022-12-15	1.230	1.246	1.190	1.232	1.232	20,940
2022-12-14	1.380	1.480	1.180	1.270	1.270	533,504
2022-12-13	1.380	1.380	1.228	1.356	1.356	35,725
2022-12-12	1.276	1.394	1.276	1.302	1.302	3,930
2022-12-09	1.350	1.350	1.250	1.276	1.276	98,317
2022-12-08	1.272	1.392	1.272	1.368	1.368	47,738
2022-12-07	1.300	1.416	1.250	1.272	1.272	104,264
2022-12-06	1.380	1.412	1.282	1.326	1.326	85,000
2022-12-05	1.464	1.464	1.380	1.380	1.380	69,053
2022-12-02	1.404	1.498	1.400	1.464	1.464	66,704
2022-12-01	1.470	1.498	1.350	1.434	1.434	38,894
2022-11-30	1.502	1.502	1.460	1.494	1.494	11,050

← NewerPage 16 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.