Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 4.820 | 4.820 | 4.510 | 4.700 | 4.376 | 84,016 |
| 2023-11-28 | 4.810 | 4.810 | 4.810 | 4.810 | 4.478 | 0 |
| 2023-11-27 | 4.800 | 5.080 | 4.800 | 4.810 | 4.478 | 3,120 |
| 2023-11-24 | 4.850 | 4.850 | 4.800 | 4.800 | 4.469 | 47,000 |
| 2023-11-23 | 5.000 | 5.120 | 4.620 | 5.000 | 4.655 | 31,573 |
| 2023-11-22 | 5.140 | 5.140 | 4.500 | 5.000 | 4.655 | 2,657 |
| 2023-11-21 | 5.180 | 5.180 | 5.180 | 5.180 | 4.823 | 289 |
| 2023-11-20 | 4.980 | 4.980 | 4.660 | 4.700 | 4.376 | 10,800 |
| 2023-11-17 | 5.360 | 5.360 | 5.360 | 5.360 | 4.991 | 1,500 |
| 2023-11-16 | 5.240 | 5.240 | 5.240 | 5.240 | 4.879 | 40 |
| 2023-11-15 | 4.930 | 5.320 | 4.930 | 5.320 | 4.953 | 1,331 |
| 2023-11-14 | 4.610 | 4.610 | 4.610 | 4.610 | 4.292 | 70 |
| 2023-11-13 | 4.800 | 5.020 | 4.620 | 5.020 | 4.674 | 5,961 |
| 2023-11-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.562 | 4,140 |
| 2023-11-09 | 5.080 | 5.080 | 5.080 | 5.080 | 4.730 | 1,015 |
| 2023-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.655 | 0 |
| 2023-11-07 | 5.000 | 5.000 | 4.900 | 5.000 | 4.655 | 10,377 |
| 2023-11-06 | 4.850 | 5.000 | 4.850 | 5.000 | 4.655 | 3,017 |
| 2023-11-03 | 4.810 | 5.240 | 4.810 | 5.240 | 4.879 | 3,155 |
| 2023-11-02 | 5.280 | 5.280 | 5.280 | 5.280 | 4.916 | 0 |
| 2023-11-01 | 5.280 | 5.280 | 5.280 | 5.280 | 4.916 | 0 |
| 2023-10-31 | 4.620 | 5.300 | 4.620 | 5.280 | 4.916 | 3,443 |
| 2023-10-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 0 |
| 2023-10-27 | 4.700 | 5.700 | 4.700 | 5.700 | 5.307 | 1,989 |
| 2023-10-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.028 | 110 |
| 2023-10-25 | 4.120 | 4.300 | 4.120 | 4.300 | 4.004 | 1,912 |
| 2023-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.748 | 500 |
| 2023-10-23 | 5.620 | 5.620 | 5.620 | 5.620 | 5.233 | 0 |
| 2023-10-20 | 4.730 | 5.620 | 4.700 | 5.620 | 5.233 | 17,273 |
| 2023-10-19 | 4.730 | 5.180 | 4.730 | 5.180 | 4.823 | 2,000 |
| 2023-10-18 | 5.280 | 5.280 | 5.280 | 5.280 | 4.916 | 0 |
| 2023-10-17 | 5.000 | 5.280 | 5.000 | 5.280 | 4.916 | 10,036 |
| 2023-10-16 | 5.160 | 5.200 | 5.000 | 5.000 | 4.655 | 29,571 |
| 2023-10-13 | 5.160 | 5.160 | 5.160 | 5.160 | 4.804 | 2,500 |
| 2023-10-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.028 | 0 |
| 2023-10-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.028 | 185 |
| 2023-10-10 | 5.260 | 5.260 | 5.260 | 5.260 | 4.897 | 290 |
| 2023-10-09 | 5.160 | 5.160 | 5.160 | 5.160 | 4.804 | 2,253 |
| 2023-10-06 | 5.340 | 5.340 | 5.180 | 5.300 | 4.935 | 17,800 |
| 2023-10-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.935 | 3,041 |
| 2023-10-04 | 5.180 | 5.180 | 5.180 | 5.180 | 4.823 | 1,778 |
| 2023-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.935 | 1,735 |
| 2023-10-02 | 5.660 | 5.660 | 5.300 | 5.660 | 5.270 | 492 |
| 2023-09-29 | 5.640 | 5.640 | 5.640 | 5.640 | 5.251 | 15 |
| 2023-09-28 | 5.380 | 5.400 | 5.240 | 5.240 | 4.879 | 5,147 |
| 2023-09-27 | 5.140 | 5.140 | 5.140 | 5.140 | 4.786 | 0 |
| 2023-09-26 | 5.140 | 5.140 | 5.140 | 5.140 | 4.786 | 0 |
| 2023-09-25 | 5.140 | 5.200 | 5.140 | 5.140 | 4.786 | 6,536 |
| 2023-09-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.028 | 300 |
| 2023-09-21 | 5.200 | 5.480 | 5.120 | 5.480 | 5.102 | 4,002 |
| 2023-09-20 | 5.100 | 5.500 | 5.100 | 5.500 | 5.121 | 5,300 |
| 2023-09-19 | 5.140 | 5.140 | 5.140 | 5.140 | 4.786 | 875 |
| 2023-09-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.102 | 0 |
| 2023-09-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.102 | 2,000 |
| 2023-09-14 | 5.200 | 5.400 | 5.200 | 5.400 | 5.028 | 20,610 |
| 2023-09-13 | 5.120 | 5.120 | 5.120 | 5.120 | 4.767 | 1,000 |
| 2023-09-12 | 5.400 | 5.400 | 5.140 | 5.380 | 5.009 | 5,463 |
| 2023-09-11 | 5.020 | 5.540 | 5.020 | 5.540 | 5.158 | 414 |
| 2023-09-08 | 5.400 | 5.740 | 5.400 | 5.740 | 5.344 | 4,801 |
| 2023-09-07 | 5.000 | 5.840 | 5.000 | 5.500 | 5.121 | 6,681 |
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.