Creturner Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 3.500 | 3.780 | 3.295 | 3.500 | 3.500 | 192,370 |
| 2022-06-13 | 3.845 | 3.845 | 3.480 | 3.500 | 3.500 | 167,264 |
| 2022-06-10 | 3.900 | 4.000 | 3.830 | 3.890 | 3.890 | 23,210 |
| 2022-06-09 | 3.980 | 3.980 | 3.820 | 3.840 | 3.840 | 15,265 |
| 2022-06-08 | 4.090 | 4.090 | 3.715 | 3.980 | 3.980 | 77,387 |
| 2022-06-07 | 4.070 | 4.070 | 3.880 | 4.060 | 4.060 | 50,765 |
| 2022-06-03 | 4.190 | 4.190 | 4.000 | 4.070 | 4.070 | 18,622 |
| 2022-06-02 | 4.140 | 4.140 | 4.000 | 4.060 | 4.060 | 15,110 |
| 2022-06-01 | 4.060 | 4.235 | 3.910 | 4.090 | 4.090 | 17,457 |
| 2022-05-31 | 4.050 | 4.235 | 3.980 | 4.090 | 4.090 | 15,085 |
| 2022-05-30 | 4.100 | 4.130 | 4.000 | 4.050 | 4.050 | 55,411 |
| 2022-05-27 | 4.100 | 4.240 | 4.020 | 4.100 | 4.100 | 43,489 |
| 2022-05-25 | 3.980 | 4.270 | 3.980 | 4.080 | 4.080 | 15,046 |
| 2022-05-24 | 4.200 | 4.500 | 4.000 | 4.080 | 4.080 | 36,940 |
| 2022-05-23 | 4.190 | 4.490 | 4.060 | 4.160 | 4.160 | 14,267 |
| 2022-05-20 | 3.905 | 4.920 | 3.905 | 4.190 | 4.190 | 29,280 |
| 2022-05-19 | 4.120 | 4.120 | 3.840 | 4.040 | 4.040 | 51,405 |
| 2022-05-18 | 4.000 | 4.290 | 3.965 | 4.000 | 4.000 | 45,862 |
| 2022-05-17 | 3.900 | 4.290 | 3.900 | 4.025 | 4.025 | 55,201 |
| 2022-05-16 | 4.050 | 4.100 | 3.900 | 3.900 | 3.900 | 45,360 |
| 2022-05-13 | 4.045 | 4.320 | 3.800 | 4.020 | 4.020 | 110,052 |
| 2022-05-12 | 4.200 | 4.800 | 3.950 | 4.050 | 4.050 | 220,435 |
| 2022-05-11 | 4.500 | 4.540 | 4.195 | 4.380 | 4.380 | 87,563 |
| 2022-05-10 | 4.500 | 4.780 | 4.500 | 4.510 | 4.510 | 22,136 |
| 2022-05-09 | 4.800 | 4.800 | 4.300 | 4.500 | 4.500 | 112,307 |
| 2022-05-06 | 4.930 | 5.300 | 4.800 | 4.850 | 4.850 | 31,357 |
| 2022-05-05 | 4.850 | 5.390 | 4.850 | 4.930 | 4.930 | 24,640 |
| 2022-05-04 | 4.835 | 5.600 | 4.835 | 4.900 | 4.900 | 29,095 |
| 2022-05-03 | 4.890 | 4.895 | 4.750 | 4.835 | 4.835 | 76,783 |
| 2022-05-02 | 5.180 | 5.180 | 4.790 | 4.895 | 4.895 | 79,007 |
| 2022-04-29 | 5.200 | 5.440 | 4.855 | 5.190 | 5.190 | 95,561 |
| 2022-04-28 | 5.240 | 5.350 | 5.000 | 5.190 | 5.190 | 40,514 |
| 2022-04-27 | 5.460 | 5.760 | 5.040 | 5.200 | 5.200 | 49,747 |
| 2022-04-26 | 5.400 | 5.760 | 5.300 | 5.440 | 5.440 | 75,455 |
| 2022-04-25 | 5.800 | 5.800 | 5.350 | 5.530 | 5.530 | 114,450 |
| 2022-04-22 | 6.000 | 6.000 | 5.650 | 5.800 | 5.800 | 39,642 |
| 2022-04-21 | 6.160 | 6.380 | 5.900 | 6.000 | 6.000 | 22,087 |
| 2022-04-20 | 6.250 | 6.300 | 6.000 | 6.100 | 6.100 | 51,359 |
| 2022-04-19 | 5.280 | 6.090 | 5.280 | 5.950 | 5.950 | 47,967 |
| 2022-04-14 | 5.980 | 6.240 | 5.720 | 5.960 | 5.960 | 41,332 |
| 2022-04-13 | 6.000 | 6.250 | 6.000 | 6.240 | 6.240 | 27,218 |
| 2022-04-12 | 6.000 | 6.100 | 5.820 | 6.000 | 6.000 | 23,808 |
| 2022-04-11 | 6.280 | 6.320 | 6.020 | 6.020 | 6.020 | 54,458 |
| 2022-04-08 | 6.680 | 6.680 | 6.150 | 6.280 | 6.280 | 21,926 |
| 2022-04-07 | 6.300 | 6.540 | 6.040 | 6.300 | 6.300 | 20,580 |
| 2022-04-06 | 6.600 | 6.620 | 6.140 | 6.320 | 6.320 | 96,272 |
| 2022-04-05 | 6.350 | 6.690 | 6.300 | 6.600 | 6.600 | 117,944 |
| 2022-04-04 | 6.040 | 6.470 | 6.040 | 6.370 | 6.370 | 88,576 |
| 2022-04-01 | 5.360 | 6.080 | 5.140 | 6.040 | 6.040 | 216,275 |
| 2022-03-31 | 5.700 | 5.900 | 5.380 | 5.380 | 5.380 | 35,433 |
| 2022-03-30 | 5.180 | 5.700 | 5.180 | 5.620 | 5.620 | 54,839 |
| 2022-03-29 | 4.800 | 5.260 | 4.740 | 5.180 | 5.180 | 74,901 |
| 2022-03-28 | 4.800 | 4.890 | 4.660 | 4.770 | 4.770 | 126,955 |
| 2022-03-25 | 4.800 | 4.800 | 4.670 | 4.760 | 4.760 | 52,737 |
| 2022-03-24 | 4.810 | 4.860 | 4.670 | 4.670 | 4.670 | 51,104 |
| 2022-03-23 | 4.830 | 4.840 | 4.710 | 4.820 | 4.820 | 73,786 |
| 2022-03-22 | 4.700 | 4.900 | 4.700 | 4.840 | 4.840 | 75,375 |
| 2022-03-21 | 4.770 | 4.870 | 4.710 | 4.750 | 4.750 | 46,928 |
| 2022-03-18 | 4.680 | 4.850 | 4.680 | 4.770 | 4.770 | 48,260 |
| 2022-03-17 | 4.650 | 4.790 | 4.510 | 4.680 | 4.680 | 22,635 |
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.