Tura Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	5.980	5.980	5.240	5.900	5.219	7,771
2022-12-15	6.300	6.300	6.000	6.000	5.307	18,415
2022-12-14	5.940	5.940	5.940	5.940	5.254	0
2022-12-13	5.540	5.940	5.540	5.940	5.254	2,274
2022-12-12	5.600	5.980	5.540	5.980	5.289	4,070
2022-12-09	5.800	5.800	5.800	5.800	5.130	0
2022-12-08	5.800	5.860	5.800	5.800	5.130	11,400
2022-12-07	6.180	6.180	6.000	6.000	5.307	1,080
2022-12-06	6.180	6.180	5.840	5.840	5.166	9,268
2022-12-05	6.480	6.480	6.480	6.480	5.732	0
2022-12-02	6.480	6.480	6.480	6.480	5.732	0
2022-12-01	6.020	6.480	6.020	6.480	5.732	20,544
2022-11-30	5.800	6.400	5.800	6.300	5.572	42,653
2022-11-29	6.000	6.000	6.000	6.000	5.042	1,000
2022-11-28	5.860	6.000	5.860	6.000	5.042	1,700
2022-11-25	6.040	6.040	6.000	6.000	5.042	4,900
2022-11-24	6.460	6.460	6.200	6.300	5.294	2,900
2022-11-23	6.280	6.280	6.280	6.280	5.277	162
2022-11-22	6.480	6.480	6.480	6.480	5.445	0
2022-11-21	6.480	6.480	6.480	6.480	5.445	0
2022-11-18	6.480	6.480	6.480	6.480	5.445	0
2022-11-17	6.480	6.480	6.000	6.480	5.445	1,412
2022-11-16	5.800	5.800	5.800	5.800	4.874	0
2022-11-15	5.820	6.000	5.600	5.800	4.874	67,146
2022-11-14	6.480	6.480	5.820	5.820	4.890	5,281
2022-11-11	6.000	6.000	6.000	6.000	5.042	0
2022-11-10	5.560	6.000	5.560	6.000	5.042	16,165
2022-11-09	5.900	6.100	5.800	5.900	4.958	35,920
2022-11-08	6.500	6.500	6.500	6.500	5.462	0
2022-11-07	6.020	6.500	6.020	6.500	5.462	1,129
2022-11-04	6.980	6.980	6.980	6.980	5.865	0
2022-11-03	6.980	6.980	6.980	6.980	5.865	0
2022-11-02	6.980	6.980	6.980	6.980	5.865	0
2022-11-01	6.900	6.980	6.360	6.980	5.865	3,806
2022-10-31	7.300	7.300	7.300	7.300	6.134	0
2022-10-28	6.300	7.300	6.300	7.300	6.134	89,825
2022-10-27	6.900	6.900	6.040	6.200	5.210	3,066
2022-10-26	6.500	6.500	6.500	6.500	5.462	0
2022-10-25	6.500	6.500	6.500	6.500	5.462	1,260
2022-10-24	5.500	6.500	5.500	6.500	5.462	10,622
2022-10-21	6.300	6.300	6.300	6.300	5.294	0
2022-10-20	6.300	6.300	6.300	6.300	5.294	0
2022-10-19	6.300	6.300	6.300	6.300	5.294	300
2022-10-18	5.800	5.800	5.600	5.700	4.790	26,950
2022-10-17	5.500	5.500	5.300	5.500	4.622	4,600
2022-10-14	5.500	5.500	5.500	5.500	4.622	639
2022-10-13	5.620	5.620	5.600	5.600	4.706	20,000
2022-10-12	5.940	5.940	5.940	5.940	4.991	17
2022-10-11	5.940	5.940	5.560	5.900	4.958	2,479
2022-10-10	5.800	5.800	5.520	5.800	4.874	1,319
2022-10-07	5.940	5.940	5.800	5.800	4.874	13,554
2022-10-06	5.700	5.940	5.700	5.940	4.991	727
2022-10-05	5.600	5.600	5.600	5.600	4.706	1,456
2022-10-04	5.520	6.000	5.500	5.600	4.706	16,316
2022-10-03	6.000	6.000	6.000	6.000	5.042	238
2022-09-30	5.960	6.000	5.600	6.000	5.042	10,000
2022-09-29	5.280	5.280	5.280	5.280	4.437	2,500
2022-09-28	5.660	5.980	5.480	5.800	4.874	22,506
2022-09-27	5.660	6.100	5.640	6.100	5.126	20,596
2022-09-26	5.640	6.100	5.640	6.000	5.042	23,977

← NewerPage 17 of 21 · 1,208 trading daysOlder →

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.