Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.152 | 0 |
| 2024-08-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.152 | 0 |
| 2024-08-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.152 | 1,000 |
| 2024-08-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.575 | 0 |
| 2024-08-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.575 | 0 |
| 2024-08-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.575 | 2,600 |
| 2024-08-12 | 4.200 | 4.980 | 4.200 | 4.300 | 4.133 | 18,108 |
| 2024-08-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.229 | 0 |
| 2024-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.229 | 0 |
| 2024-08-07 | 4.100 | 4.400 | 4.100 | 4.400 | 4.229 | 635 |
| 2024-08-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.325 | 383 |
| 2024-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.325 | 0 |
| 2024-08-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.325 | 0 |
| 2024-08-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.325 | 2,598 |
| 2024-07-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.690 | 3,016 |
| 2024-07-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.594 | 0 |
| 2024-07-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.594 | 0 |
| 2024-07-26 | 4.900 | 4.900 | 4.780 | 4.780 | 4.594 | 366 |
| 2024-07-25 | 4.420 | 4.460 | 4.420 | 4.420 | 4.248 | 5,932 |
| 2024-07-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.248 | 0 |
| 2024-07-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.248 | 11 |
| 2024-07-22 | 4.460 | 5.050 | 4.400 | 5.050 | 4.854 | 1,034 |
| 2024-07-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2024-07-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2024-07-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2024-07-16 | 4.600 | 5.050 | 4.600 | 5.050 | 4.854 | 1,005 |
| 2024-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 0 |
| 2024-07-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 0 |
| 2024-07-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 0 |
| 2024-07-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 40 |
| 2024-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 614 |
| 2024-07-08 | 5.250 | 5.250 | 4.620 | 4.620 | 4.440 | 971 |
| 2024-07-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.421 | 1,400 |
| 2024-07-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.517 | 0 |
| 2024-07-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.517 | 0 |
| 2024-07-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.517 | 0 |
| 2024-07-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.517 | 729 |
| 2024-06-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.517 | 231 |
| 2024-06-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.633 | 1,040 |
| 2024-06-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.046 | 0 |
| 2024-06-25 | 5.250 | 5.250 | 5.200 | 5.250 | 5.046 | 8,000 |
| 2024-06-24 | 4.780 | 4.780 | 4.580 | 4.580 | 4.402 | 1,000 |
| 2024-06-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.594 | 0 |
| 2024-06-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.594 | 340 |
| 2024-06-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 10,703 |
| 2024-06-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.142 | 0 |
| 2024-06-14 | 5.600 | 5.600 | 5.350 | 5.350 | 5.142 | 42 |
| 2024-06-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.382 | 900 |
| 2024-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 300 |
| 2024-06-11 | 4.720 | 5.250 | 4.660 | 4.700 | 4.517 | 3,822 |
| 2024-06-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.950 | 0 |
| 2024-06-07 | 5.100 | 5.150 | 5.100 | 5.150 | 4.950 | 12,050 |
| 2024-06-05 | 4.800 | 4.800 | 4.640 | 4.640 | 4.460 | 1,061 |
| 2024-06-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.094 | 0 |
| 2024-06-03 | 5.400 | 5.400 | 5.300 | 5.300 | 5.094 | 131 |
| 2024-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.190 | 173 |
| 2024-05-30 | 5.300 | 5.300 | 4.800 | 4.800 | 4.469 | 297 |
| 2024-05-29 | 4.700 | 4.900 | 4.700 | 4.900 | 4.562 | 458 |
| 2024-05-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.074 | 0 |
| 2024-05-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.074 | 2,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1000 SEK |
| 2025-05-30 | 0.1000 SEK |
| 2024-05-31 | 0.1500 SEK |
| 2023-05-30 | 0.3000 SEK |
| 2022-11-30 | 0.3000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.