Creturner Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 2.140 | 2.305 | 2.015 | 2.140 | 2.140 | 45,737 |
| 2022-09-05 | 2.260 | 2.400 | 2.100 | 2.100 | 2.100 | 58,011 |
| 2022-09-02 | 2.390 | 2.390 | 2.180 | 2.260 | 2.260 | 63,157 |
| 2022-09-01 | 2.470 | 2.480 | 2.250 | 2.350 | 2.350 | 27,999 |
| 2022-08-31 | 2.500 | 2.500 | 2.360 | 2.410 | 2.410 | 43,111 |
| 2022-08-30 | 2.520 | 2.590 | 2.430 | 2.500 | 2.500 | 31,484 |
| 2022-08-29 | 2.340 | 2.590 | 2.340 | 2.520 | 2.520 | 55,954 |
| 2022-08-26 | 2.500 | 2.500 | 2.330 | 2.335 | 2.335 | 45,554 |
| 2022-08-25 | 2.480 | 2.640 | 2.420 | 2.500 | 2.500 | 43,500 |
| 2022-08-24 | 2.570 | 2.695 | 2.500 | 2.545 | 2.545 | 24,449 |
| 2022-08-23 | 2.600 | 2.750 | 2.480 | 2.600 | 2.600 | 29,303 |
| 2022-08-22 | 2.695 | 2.740 | 2.500 | 2.590 | 2.590 | 107,436 |
| 2022-08-19 | 3.040 | 3.040 | 2.600 | 2.695 | 2.695 | 219,570 |
| 2022-08-18 | 3.050 | 3.455 | 2.915 | 3.100 | 3.100 | 406,544 |
| 2022-08-17 | 3.700 | 3.700 | 3.330 | 3.675 | 3.675 | 69,786 |
| 2022-08-16 | 3.480 | 3.965 | 3.480 | 3.700 | 3.700 | 30,532 |
| 2022-08-15 | 3.700 | 3.700 | 3.415 | 3.490 | 3.490 | 53,667 |
| 2022-08-12 | 3.785 | 3.860 | 3.600 | 3.710 | 3.710 | 23,144 |
| 2022-08-11 | 3.750 | 3.975 | 3.700 | 3.700 | 3.700 | 93,214 |
| 2022-08-10 | 3.885 | 3.960 | 3.510 | 3.825 | 3.825 | 59,466 |
| 2022-08-09 | 3.700 | 3.900 | 3.680 | 3.720 | 3.720 | 89,478 |
| 2022-08-08 | 3.940 | 3.950 | 3.380 | 3.710 | 3.710 | 68,825 |
| 2022-08-05 | 3.155 | 3.565 | 3.080 | 3.385 | 3.385 | 139,014 |
| 2022-08-04 | 3.150 | 3.305 | 3.055 | 3.155 | 3.155 | 29,701 |
| 2022-08-03 | 3.080 | 3.270 | 2.980 | 3.150 | 3.150 | 97,898 |
| 2022-08-02 | 3.430 | 3.430 | 2.950 | 3.060 | 3.060 | 27,996 |
| 2022-08-01 | 3.150 | 3.320 | 3.010 | 3.030 | 3.030 | 31,569 |
| 2022-07-29 | 3.350 | 3.350 | 3.090 | 3.150 | 3.150 | 47,271 |
| 2022-07-28 | 3.110 | 3.140 | 3.010 | 3.020 | 3.020 | 51,081 |
| 2022-07-27 | 3.040 | 3.040 | 2.905 | 2.940 | 2.940 | 19,861 |
| 2022-07-26 | 2.960 | 3.040 | 2.820 | 3.040 | 3.040 | 54,173 |
| 2022-07-25 | 2.850 | 3.120 | 2.850 | 2.960 | 2.960 | 121,144 |
| 2022-07-22 | 2.685 | 2.940 | 2.665 | 2.810 | 2.810 | 63,122 |
| 2022-07-21 | 2.980 | 2.980 | 2.700 | 2.750 | 2.750 | 53,976 |
| 2022-07-20 | 2.750 | 2.900 | 2.700 | 2.885 | 2.885 | 98,781 |
| 2022-07-19 | 2.540 | 2.825 | 2.500 | 2.750 | 2.750 | 95,056 |
| 2022-07-18 | 2.360 | 2.850 | 2.320 | 2.540 | 2.540 | 341,187 |
| 2022-07-15 | 2.400 | 2.440 | 2.300 | 2.360 | 2.360 | 61,386 |
| 2022-07-14 | 2.320 | 2.470 | 2.255 | 2.470 | 2.470 | 84,916 |
| 2022-07-13 | 2.390 | 2.595 | 2.240 | 2.425 | 2.425 | 218,916 |
| 2022-07-12 | 2.400 | 2.400 | 2.305 | 2.390 | 2.390 | 111,828 |
| 2022-07-11 | 2.500 | 2.660 | 2.385 | 2.400 | 2.400 | 196,882 |
| 2022-07-08 | 2.640 | 2.750 | 2.470 | 2.500 | 2.500 | 155,246 |
| 2022-07-07 | 2.600 | 2.650 | 2.330 | 2.610 | 2.610 | 116,130 |
| 2022-07-06 | 2.545 | 2.635 | 2.475 | 2.580 | 2.580 | 149,251 |
| 2022-07-05 | 2.580 | 2.650 | 2.530 | 2.580 | 2.580 | 67,341 |
| 2022-07-04 | 2.990 | 2.990 | 2.510 | 2.560 | 2.560 | 127,770 |
| 2022-07-01 | 2.820 | 2.995 | 2.520 | 2.610 | 2.610 | 148,953 |
| 2022-06-30 | 3.000 | 3.010 | 2.820 | 2.820 | 2.820 | 45,802 |
| 2022-06-29 | 3.100 | 3.385 | 2.900 | 3.000 | 3.000 | 93,515 |
| 2022-06-28 | 3.035 | 3.110 | 3.035 | 3.100 | 3.100 | 9,531 |
| 2022-06-27 | 3.120 | 3.120 | 3.020 | 3.040 | 3.040 | 11,820 |
| 2022-06-23 | 2.955 | 3.150 | 2.875 | 3.120 | 3.120 | 51,260 |
| 2022-06-22 | 3.140 | 3.140 | 2.905 | 3.000 | 3.000 | 89,428 |
| 2022-06-21 | 3.250 | 3.250 | 3.100 | 3.195 | 3.195 | 43,986 |
| 2022-06-20 | 3.360 | 3.600 | 3.100 | 3.290 | 3.290 | 63,380 |
| 2022-06-17 | 3.175 | 3.360 | 3.100 | 3.360 | 3.360 | 45,683 |
| 2022-06-16 | 3.300 | 3.680 | 3.025 | 3.295 | 3.295 | 52,792 |
| 2022-06-15 | 3.570 | 3.570 | 3.055 | 3.265 | 3.265 | 112,891 |
| 2022-06-14 | 3.500 | 3.780 | 3.295 | 3.500 | 3.500 | 192,370 |
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.