Tura Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	6.180	6.400	6.180	6.200	5.210	2,007
2022-09-22	5.300	6.240	5.280	6.240	5.243	4,800
2022-09-21	6.200	6.300	5.220	6.000	5.042	3,131
2022-09-20	5.620	6.300	5.620	6.300	5.294	3,298
2022-09-19	6.300	6.500	6.300	6.500	5.462	62,727
2022-09-16	6.300	6.320	6.300	6.300	5.294	37,123
2022-09-15	6.300	7.000	6.300	6.300	5.294	13,650
2022-09-14	6.200	6.420	6.200	6.300	5.294	24,806
2022-09-13	6.500	6.500	5.340	6.200	5.210	19,515
2022-09-12	6.500	6.600	6.500	6.600	5.546	2,263
2022-09-09	6.640	6.640	6.640	6.640	5.580	23,473
2022-09-08	6.640	7.060	6.640	6.700	5.630	25,097
2022-09-07	7.000	7.100	6.640	6.640	5.580	42,700
2022-09-06	6.640	7.400	6.500	7.080	5.949	49,081
2022-09-05	6.620	7.300	6.500	7.300	6.134	17,457
2022-09-02	7.200	7.200	6.720	7.080	5.949	1,952
2022-09-01	7.200	7.300	7.080	7.200	6.050	30,100
2022-08-31	7.120	7.200	7.100	7.100	5.966	7,961
2022-08-30	6.760	7.000	6.500	7.000	5.882	13,385
2022-08-29	6.520	6.720	6.520	6.520	5.479	11,134
2022-08-26	6.720	6.980	6.640	6.980	5.865	11,010
2022-08-25	7.260	7.260	6.600	6.600	5.546	7,309
2022-08-24	7.120	7.140	7.100	7.100	5.966	6,518
2022-08-23	7.120	7.120	7.120	7.120	5.983	145
2022-08-22	7.200	7.200	7.100	7.100	5.966	8,172
2022-08-19	7.100	7.100	7.100	7.100	5.966	45,354
2022-08-18	7.200	7.220	7.100	7.220	6.067	3,555
2022-08-17	7.200	7.600	7.200	7.200	6.050	50,771
2022-08-16	7.300	7.460	7.300	7.300	6.134	4,757
2022-08-15	7.200	7.700	7.200	7.580	6.369	3,201
2022-08-12	7.200	7.740	7.200	7.580	6.369	28,413
2022-08-11	7.000	7.240	6.900	7.240	6.084	15,813
2022-08-10	7.000	7.200	7.000	7.200	6.050	26,705
2022-08-09	7.100	7.260	7.000	7.000	5.882	11,471
2022-08-08	7.200	7.600	7.000	7.100	5.966	23,190
2022-08-05	7.800	7.800	7.000	7.100	5.966	41,269
2022-08-04	7.580	7.780	7.200	7.780	6.537	31,428
2022-08-03	6.920	7.600	6.920	7.580	6.369	35,996
2022-08-02	6.840	7.300	6.840	7.200	6.050	16,059
2022-08-01	7.380	7.780	7.380	7.400	6.218	36,909
2022-07-29	7.600	7.700	7.220	7.380	6.201	33,082
2022-07-28	7.100	7.600	7.100	7.100	5.966	35,545
2022-07-27	7.600	7.600	7.080	7.200	6.050	32,432
2022-07-26	7.280	7.500	7.180	7.180	6.033	17,627
2022-07-25	7.280	7.300	6.520	7.280	6.117	11,248
2022-07-22	7.200	7.500	7.000	7.280	6.117	44,786
2022-07-21	6.080	7.460	6.080	7.200	6.050	17,166
2022-07-20	6.060	6.260	6.060	6.260	5.260	4,579
2022-07-19	6.000	6.260	6.000	6.260	5.260	2,750
2022-07-18	6.020	6.480	5.780	6.480	5.445	8,661
2022-07-15	6.180	6.180	6.180	6.180	5.193	325
2022-07-14	6.000	6.200	5.620	5.980	5.025	2,360
2022-07-13	6.200	6.200	6.200	6.200	5.210	0
2022-07-12	5.500	6.200	5.500	6.200	5.210	7,603
2022-07-11	5.500	5.800	5.500	5.800	4.874	9,874
2022-07-08	5.700	5.780	5.660	5.720	4.806	17,258
2022-07-07	5.900	5.940	5.660	5.740	4.823	3,424
2022-07-06	5.500	5.680	5.500	5.660	4.756	14,575
2022-07-05	5.620	5.800	5.560	5.560	4.672	3,244
2022-07-04	5.680	5.860	5.620	5.620	4.722	6,518

← NewerPage 18 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.