Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.260 | 5.260 | 5.260 | 5.260 | 4.897 | 200 |
| 2024-02-23 | 5.160 | 5.160 | 5.160 | 5.160 | 4.804 | 0 |
| 2024-02-22 | 5.140 | 5.160 | 4.910 | 5.160 | 4.804 | 13,060 |
| 2024-02-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 1,190 |
| 2024-02-20 | 4.910 | 5.100 | 4.900 | 5.100 | 4.748 | 19,114 |
| 2024-02-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.572 | 1,250 |
| 2024-02-16 | 5.180 | 5.280 | 4.910 | 4.910 | 4.572 | 16,350 |
| 2024-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.655 | 0 |
| 2024-02-14 | 4.900 | 5.000 | 4.900 | 5.000 | 4.655 | 8,900 |
| 2024-02-13 | 5.000 | 5.000 | 4.710 | 4.900 | 4.562 | 17,100 |
| 2024-02-12 | 4.950 | 4.950 | 4.900 | 4.900 | 4.562 | 4,030 |
| 2024-02-09 | 5.000 | 5.020 | 5.000 | 5.020 | 4.674 | 32,757 |
| 2024-02-08 | 5.080 | 5.120 | 4.920 | 5.020 | 4.674 | 6,205 |
| 2024-02-07 | 5.060 | 5.100 | 5.060 | 5.100 | 4.748 | 6,312 |
| 2024-02-06 | 5.380 | 5.380 | 4.960 | 4.980 | 4.637 | 1,160 |
| 2024-02-05 | 5.100 | 5.320 | 5.100 | 5.320 | 4.953 | 2,095 |
| 2024-02-02 | 5.280 | 5.300 | 5.200 | 5.300 | 4.935 | 33,159 |
| 2024-02-01 | 5.380 | 5.380 | 5.380 | 5.380 | 5.009 | 0 |
| 2024-01-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.009 | 0 |
| 2024-01-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.009 | 200 |
| 2024-01-29 | 5.100 | 5.400 | 5.060 | 5.400 | 5.028 | 34,805 |
| 2024-01-26 | 5.380 | 5.500 | 5.380 | 5.420 | 5.046 | 23,286 |
| 2024-01-25 | 5.220 | 5.380 | 5.200 | 5.380 | 5.009 | 19,278 |
| 2024-01-24 | 5.260 | 5.420 | 5.160 | 5.180 | 4.823 | 17,000 |
| 2024-01-23 | 5.200 | 5.200 | 5.100 | 5.140 | 4.786 | 14,699 |
| 2024-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.935 | 113 |
| 2024-01-19 | 5.220 | 5.320 | 5.200 | 5.320 | 4.953 | 22,370 |
| 2024-01-18 | 5.220 | 5.220 | 5.220 | 5.220 | 4.860 | 0 |
| 2024-01-17 | 5.220 | 5.220 | 5.220 | 5.220 | 4.860 | 1,300 |
| 2024-01-16 | 5.220 | 5.220 | 5.220 | 5.220 | 4.860 | 1,000 |
| 2024-01-15 | 5.200 | 5.200 | 5.000 | 5.200 | 4.842 | 53,034 |
| 2024-01-12 | 5.080 | 5.080 | 5.080 | 5.080 | 4.730 | 2,000 |
| 2024-01-11 | 5.200 | 5.200 | 5.040 | 5.040 | 4.693 | 870 |
| 2024-01-10 | 5.100 | 5.220 | 5.100 | 5.200 | 4.842 | 12,112 |
| 2024-01-09 | 5.200 | 5.200 | 5.100 | 5.100 | 4.748 | 828 |
| 2024-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.842 | 15 |
| 2024-01-05 | 5.180 | 5.200 | 5.180 | 5.200 | 4.842 | 10,000 |
| 2024-01-04 | 5.280 | 5.400 | 4.960 | 5.080 | 4.730 | 30,432 |
| 2024-01-03 | 4.920 | 5.300 | 4.920 | 5.300 | 4.935 | 23,746 |
| 2024-01-02 | 4.880 | 5.000 | 4.720 | 4.910 | 4.572 | 57,856 |
| 2023-12-29 | 4.510 | 4.890 | 4.510 | 4.890 | 4.553 | 2,430 |
| 2023-12-28 | 4.500 | 4.900 | 4.500 | 4.890 | 4.553 | 11,691 |
| 2023-12-27 | 4.600 | 4.600 | 4.500 | 4.600 | 4.283 | 29,274 |
| 2023-12-22 | 4.500 | 4.600 | 4.500 | 4.600 | 4.283 | 10,472 |
| 2023-12-21 | 4.620 | 4.620 | 4.620 | 4.620 | 4.302 | 0 |
| 2023-12-20 | 4.450 | 4.620 | 4.000 | 4.620 | 4.302 | 13,214 |
| 2023-12-19 | 4.800 | 5.000 | 4.400 | 4.680 | 4.357 | 70,204 |
| 2023-12-18 | 4.990 | 5.000 | 4.990 | 5.000 | 4.655 | 2,000 |
| 2023-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.655 | 0 |
| 2023-12-14 | 4.900 | 5.000 | 4.810 | 5.000 | 4.655 | 3,454 |
| 2023-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.655 | 0 |
| 2023-12-12 | 4.760 | 5.000 | 4.760 | 5.000 | 4.655 | 6,684 |
| 2023-12-11 | 4.710 | 4.810 | 4.710 | 4.730 | 4.404 | 21,516 |
| 2023-12-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.646 | 1,000 |
| 2023-12-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.646 | 0 |
| 2023-12-06 | 4.800 | 4.990 | 4.620 | 4.990 | 4.646 | 38,629 |
| 2023-12-05 | 4.870 | 4.970 | 4.870 | 4.970 | 4.627 | 16,528 |
| 2023-12-04 | 4.650 | 4.800 | 4.650 | 4.800 | 4.469 | 81,210 |
| 2023-12-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.376 | 0 |
| 2023-11-30 | 4.550 | 4.700 | 4.550 | 4.700 | 4.376 | 1,180 |
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.