Creturner Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.452	1.594	1.452	1.502	1.502	12,437
2022-11-28	1.578	1.610	1.454	1.472	1.472	30,071
2022-11-25	1.644	1.644	1.514	1.578	1.578	46,295
2022-11-24	1.370	1.500	1.370	1.500	1.500	17,813
2022-11-23	1.490	1.498	1.350	1.450	1.450	63,170
2022-11-22	1.554	1.554	1.494	1.522	1.522	49,429
2022-11-21	1.758	1.758	1.410	1.554	1.554	89,750
2022-11-18	1.760	1.878	1.700	1.752	1.752	112,648
2022-11-17	1.734	1.978	1.734	1.740	1.740	403,781
2022-11-16	1.760	2.140	1.700	1.700	1.700	712,560
2022-11-15	1.474	1.546	1.448	1.502	1.502	54,995
2022-11-14	1.600	1.600	1.380	1.474	1.474	46,073
2022-11-11	1.528	1.638	1.402	1.600	1.600	49,636
2022-11-10	1.420	1.644	1.400	1.446	1.446	64,074
2022-11-09	1.380	1.512	1.350	1.420	1.420	160,525
2022-11-08	1.688	1.688	1.280	1.590	1.590	186,011
2022-11-07	1.722	1.782	1.614	1.688	1.688	22,140
2022-11-04	1.766	1.766	1.700	1.748	1.748	20,288
2022-11-03	1.738	1.980	1.530	1.780	1.780	208,859
2022-11-02	1.870	1.874	1.556	1.744	1.744	52,231
2022-11-01	1.796	1.948	1.754	1.778	1.778	81,918
2022-10-31	1.800	2.200	1.680	1.754	1.754	64,091
2022-10-28	1.800	2.235	1.686	1.738	1.738	92,091
2022-10-27	1.838	1.838	1.668	1.670	1.670	19,313
2022-10-26	1.820	1.820	1.622	1.662	1.662	34,183
2022-10-25	1.596	1.730	1.500	1.722	1.722	29,313
2022-10-24	1.582	1.698	1.530	1.538	1.538	28,227
2022-10-21	1.564	1.618	1.520	1.582	1.582	35,070
2022-10-20	1.526	1.666	1.526	1.650	1.650	19,998
2022-10-19	1.728	1.778	1.516	1.678	1.678	44,569
2022-10-18	1.780	1.814	1.624	1.800	1.800	8,815
2022-10-17	1.798	1.798	1.564	1.632	1.632	21,781
2022-10-14	1.700	1.700	1.596	1.678	1.678	32,788
2022-10-13	1.800	1.860	1.656	1.698	1.698	49,510
2022-10-12	1.786	1.862	1.700	1.862	1.862	62,818
2022-10-11	1.720	1.896	1.710	1.864	1.864	12,094
2022-10-10	1.800	1.918	1.660	1.732	1.732	40,555
2022-10-07	1.846	1.846	1.736	1.800	1.800	4,643
2022-10-06	1.820	1.940	1.820	1.848	1.848	2,015
2022-10-05	1.948	1.948	1.822	1.828	1.828	30,891
2022-10-04	1.682	1.840	1.682	1.840	1.840	37,688
2022-10-03	1.800	1.850	1.700	1.848	1.848	64,859
2022-09-30	1.994	1.994	1.794	1.878	1.878	41,756
2022-09-29	1.976	1.990	1.750	1.990	1.990	97,194
2022-09-28	1.990	1.990	1.750	1.980	1.980	25,810
2022-09-27	1.946	1.946	1.760	1.844	1.844	21,675
2022-09-26	1.730	2.120	1.730	1.790	1.790	50,444
2022-09-23	1.860	1.860	1.670	1.768	1.768	37,803
2022-09-22	1.722	1.722	1.640	1.676	1.676	94,375
2022-09-21	1.816	1.816	1.700	1.728	1.728	25,336
2022-09-20	1.800	1.960	1.680	1.750	1.750	108,940
2022-09-19	1.940	1.960	1.590	1.960	1.960	58,432
2022-09-16	2.065	2.180	1.898	1.900	1.900	183,744
2022-09-15	2.200	2.225	2.020	2.225	2.225	159,823
2022-09-14	2.305	2.325	2.205	2.230	2.230	31,808
2022-09-13	2.200	2.400	2.070	2.400	2.400	67,002
2022-09-12	2.265	2.370	2.130	2.200	2.200	41,792
2022-09-09	2.060	2.265	2.060	2.255	2.255	35,679
2022-09-08	2.010	2.230	1.980	2.100	2.100	34,761
2022-09-07	2.095	2.095	1.994	2.030	2.030	45,480

← NewerPage 17 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.