Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.121 | 81 |
| 2024-05-23 | 4.800 | 5.500 | 4.800 | 5.500 | 5.121 | 6,446 |
| 2024-05-22 | 5.500 | 5.500 | 4.820 | 4.900 | 4.562 | 4,180 |
| 2024-05-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.599 | 2,000 |
| 2024-05-20 | 4.940 | 4.940 | 4.940 | 4.940 | 4.599 | 0 |
| 2024-05-17 | 5.450 | 5.450 | 4.940 | 4.940 | 4.599 | 370 |
| 2024-05-16 | 4.940 | 5.450 | 4.940 | 5.450 | 5.074 | 2,752 |
| 2024-05-15 | 5.000 | 6.050 | 4.960 | 5.450 | 5.074 | 4,779 |
| 2024-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.320 | 95 |
| 2024-05-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.376 | 200 |
| 2024-05-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.302 | 0 |
| 2024-05-08 | 4.940 | 5.000 | 4.620 | 4.620 | 4.302 | 15,100 |
| 2024-05-07 | 5.350 | 5.350 | 5.350 | 5.350 | 4.981 | 0 |
| 2024-05-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.981 | 20 |
| 2024-05-03 | 4.520 | 4.800 | 4.520 | 4.800 | 4.469 | 1,100 |
| 2024-05-02 | 4.500 | 4.600 | 4.500 | 4.600 | 4.283 | 2,328 |
| 2024-04-30 | 4.540 | 4.540 | 4.500 | 4.500 | 4.190 | 3,000 |
| 2024-04-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.842 | 1,000 |
| 2024-04-26 | 4.800 | 4.800 | 4.480 | 4.800 | 4.469 | 3,780 |
| 2024-04-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.981 | 186 |
| 2024-04-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.413 | 0 |
| 2024-04-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.413 | 7 |
| 2024-04-22 | 4.740 | 5.000 | 4.740 | 4.740 | 4.413 | 720 |
| 2024-04-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.413 | 0 |
| 2024-04-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.413 | 0 |
| 2024-04-17 | 5.350 | 5.350 | 4.740 | 4.740 | 4.413 | 1,001 |
| 2024-04-16 | 4.980 | 5.350 | 4.980 | 5.350 | 4.981 | 2,000 |
| 2024-04-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 0 |
| 2024-04-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 0 |
| 2024-04-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 20,000 |
| 2024-04-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.702 | 0 |
| 2024-04-09 | 4.740 | 5.050 | 4.740 | 5.050 | 4.702 | 890 |
| 2024-04-08 | 5.000 | 5.100 | 5.000 | 5.100 | 4.748 | 7,981 |
| 2024-04-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.702 | 7,380 |
| 2024-04-04 | 4.900 | 5.100 | 4.900 | 5.000 | 4.655 | 27,451 |
| 2024-04-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.637 | 200 |
| 2024-04-02 | 4.960 | 4.960 | 4.760 | 4.960 | 4.618 | 5,501 |
| 2024-03-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.432 | 0 |
| 2024-03-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.432 | 0 |
| 2024-03-26 | 4.850 | 4.850 | 4.760 | 4.760 | 4.432 | 5,146 |
| 2024-03-25 | 5.040 | 5.080 | 4.850 | 4.850 | 4.516 | 700 |
| 2024-03-22 | 4.760 | 4.850 | 4.760 | 4.850 | 4.516 | 1,500 |
| 2024-03-21 | 4.810 | 4.810 | 4.760 | 4.760 | 4.432 | 7,618 |
| 2024-03-20 | 5.140 | 5.140 | 5.000 | 5.000 | 4.655 | 809 |
| 2024-03-19 | 5.040 | 5.040 | 4.900 | 5.000 | 4.655 | 12,441 |
| 2024-03-18 | 5.100 | 5.120 | 5.080 | 5.080 | 4.730 | 16,813 |
| 2024-03-15 | 4.950 | 5.400 | 4.950 | 5.400 | 5.028 | 24,054 |
| 2024-03-14 | 4.230 | 5.000 | 4.230 | 5.000 | 4.655 | 22,298 |
| 2024-03-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 0 |
| 2024-03-12 | 4.760 | 4.900 | 4.760 | 4.900 | 4.562 | 10,888 |
| 2024-03-11 | 4.760 | 4.760 | 4.010 | 4.010 | 3.734 | 1,788 |
| 2024-03-08 | 4.900 | 4.900 | 4.760 | 4.760 | 4.432 | 3,645 |
| 2024-03-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.599 | 10 |
| 2024-03-06 | 4.750 | 5.000 | 4.520 | 4.770 | 4.441 | 42,923 |
| 2024-03-05 | 4.750 | 5.000 | 4.750 | 5.000 | 4.655 | 250 |
| 2024-03-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.423 | 1,000 |
| 2024-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.655 | 0 |
| 2024-02-29 | 4.500 | 5.000 | 4.500 | 5.000 | 4.655 | 30,018 |
| 2024-02-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.711 | 900 |
| 2024-02-27 | 5.100 | 5.100 | 5.060 | 5.060 | 4.711 | 2,858 |
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.