Creturner Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.720 | 8.040 | 7.620 | 7.900 | 7.900 | 104,181 |
| 2021-12-16 | 8.080 | 8.160 | 7.720 | 7.980 | 7.980 | 201,552 |
| 2021-12-15 | 8.160 | 8.400 | 7.940 | 8.060 | 8.060 | 72,870 |
| 2021-12-14 | 7.960 | 8.360 | 7.740 | 8.140 | 8.140 | 112,101 |
| 2021-12-13 | 8.400 | 8.500 | 7.900 | 8.040 | 8.040 | 81,347 |
| 2021-12-10 | 8.040 | 8.420 | 7.520 | 8.400 | 8.400 | 106,054 |
| 2021-12-09 | 8.060 | 8.180 | 7.920 | 8.020 | 8.020 | 32,682 |
| 2021-12-08 | 8.060 | 8.280 | 7.920 | 8.060 | 8.060 | 65,612 |
| 2021-12-07 | 7.600 | 8.180 | 7.540 | 8.060 | 8.060 | 133,197 |
| 2021-12-06 | 7.980 | 7.980 | 7.500 | 7.640 | 7.640 | 158,614 |
| 2021-12-03 | 8.280 | 8.460 | 8.000 | 8.000 | 8.000 | 109,566 |
| 2021-12-02 | 8.400 | 8.560 | 7.980 | 8.060 | 8.060 | 131,426 |
| 2021-12-01 | 8.300 | 8.720 | 8.100 | 8.460 | 8.460 | 90,871 |
| 2021-11-30 | 8.380 | 8.400 | 8.100 | 8.300 | 8.300 | 170,560 |
| 2021-11-29 | 8.300 | 8.860 | 8.260 | 8.400 | 8.400 | 190,095 |
| 2021-11-26 | 8.480 | 8.480 | 8.100 | 8.220 | 8.220 | 188,696 |
| 2021-11-25 | 8.600 | 8.720 | 8.340 | 8.600 | 8.600 | 165,329 |
| 2021-11-24 | 8.360 | 8.780 | 8.260 | 8.600 | 8.600 | 193,527 |
| 2021-11-23 | 8.900 | 9.060 | 8.320 | 8.320 | 8.320 | 368,238 |
| 2021-11-22 | 9.960 | 9.960 | 8.640 | 8.880 | 8.880 | 511,379 |
| 2021-11-19 | 10.000 | 10.350 | 9.740 | 9.900 | 9.900 | 522,260 |
| 2021-11-18 | 9.500 | 9.900 | 9.500 | 9.600 | 9.600 | 343,150 |
| 2021-11-17 | 9.800 | 9.800 | 9.080 | 9.560 | 9.560 | 225,592 |
| 2021-11-16 | 10.300 | 10.500 | 9.700 | 9.880 | 9.880 | 248,619 |
| 2021-11-15 | 9.680 | 10.350 | 9.680 | 10.200 | 10.200 | 376,064 |
| 2021-11-12 | 9.420 | 9.860 | 9.080 | 9.660 | 9.660 | 270,732 |
| 2021-11-11 | 9.460 | 9.600 | 9.060 | 9.460 | 9.460 | 602,441 |
| 2021-11-10 | 8.560 | 9.420 | 8.520 | 9.300 | 9.300 | 844,182 |
| 2021-11-09 | 8.400 | 8.600 | 8.340 | 8.440 | 8.440 | 445,017 |
| 2021-11-08 | 8.520 | 8.520 | 8.300 | 8.420 | 8.420 | 133,607 |
| 2021-11-05 | 8.680 | 8.780 | 8.400 | 8.520 | 8.520 | 238,781 |
| 2021-11-04 | 8.340 | 8.860 | 8.340 | 8.680 | 8.680 | 222,371 |
| 2021-11-03 | 8.580 | 8.580 | 8.300 | 8.300 | 8.300 | 133,139 |
| 2021-11-02 | 8.700 | 8.700 | 8.480 | 8.580 | 8.580 | 52,031 |
| 2021-11-01 | 8.540 | 8.940 | 8.140 | 8.700 | 8.700 | 243,274 |
| 2021-10-29 | 8.540 | 8.700 | 8.100 | 8.560 | 8.560 | 140,274 |
| 2021-10-28 | 8.120 | 9.000 | 7.820 | 8.900 | 8.900 | 107,867 |
| 2021-10-27 | 7.820 | 8.300 | 7.680 | 8.120 | 8.120 | 133,790 |
| 2021-10-26 | 7.820 | 8.200 | 7.620 | 7.820 | 7.820 | 80,597 |
| 2021-10-25 | 8.100 | 8.220 | 7.600 | 7.820 | 7.820 | 183,997 |
| 2021-10-22 | 8.000 | 8.400 | 7.820 | 8.040 | 8.040 | 187,431 |
| 2021-10-21 | 8.160 | 8.300 | 7.420 | 8.000 | 8.000 | 421,091 |
| 2021-10-20 | 9.040 | 9.180 | 7.700 | 8.100 | 8.100 | 374,708 |
| 2021-10-19 | 8.700 | 9.220 | 8.620 | 9.040 | 9.040 | 121,005 |
| 2021-10-18 | 9.000 | 9.020 | 8.660 | 8.720 | 8.720 | 229,105 |
| 2021-10-15 | 9.020 | 9.460 | 8.960 | 8.960 | 8.960 | 239,037 |
| 2021-10-14 | 8.680 | 9.000 | 8.560 | 8.900 | 8.900 | 155,380 |
← NewerPage 21 of 21 · 1,247 trading days
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.