Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 5.600 | 5.800 | 5.600 | 5.640 | 4.739 | 13,028 |
| 2022-06-30 | 6.020 | 6.300 | 5.680 | 5.960 | 5.008 | 21,170 |
| 2022-06-29 | 6.080 | 6.560 | 6.080 | 6.560 | 5.512 | 4,537 |
| 2022-06-28 | 6.300 | 6.600 | 6.080 | 6.080 | 5.109 | 40,980 |
| 2022-06-27 | 5.700 | 6.500 | 5.600 | 5.780 | 4.857 | 24,810 |
| 2022-06-23 | 5.700 | 5.700 | 5.040 | 5.080 | 4.269 | 5,097 |
| 2022-06-22 | 5.280 | 5.520 | 5.280 | 5.520 | 4.638 | 8,321 |
| 2022-06-21 | 5.980 | 5.980 | 5.340 | 5.800 | 4.874 | 8,057 |
| 2022-06-20 | 5.360 | 5.900 | 5.360 | 5.900 | 4.958 | 16,073 |
| 2022-06-17 | 5.540 | 6.200 | 5.200 | 6.200 | 5.210 | 22,536 |
| 2022-06-16 | 5.740 | 6.280 | 5.740 | 5.800 | 4.874 | 21,313 |
| 2022-06-15 | 5.700 | 6.000 | 5.700 | 5.740 | 4.823 | 11,224 |
| 2022-06-14 | 6.000 | 6.280 | 5.500 | 6.000 | 5.042 | 44,258 |
| 2022-06-13 | 6.260 | 6.580 | 6.020 | 6.100 | 5.126 | 11,839 |
| 2022-06-10 | 6.360 | 6.380 | 6.140 | 6.300 | 5.294 | 35,340 |
| 2022-06-09 | 6.220 | 6.380 | 6.160 | 6.380 | 5.361 | 7,958 |
| 2022-06-08 | 6.060 | 6.500 | 5.640 | 6.220 | 5.227 | 16,562 |
| 2022-06-07 | 6.300 | 6.300 | 6.000 | 6.160 | 5.176 | 31,915 |
| 2022-06-03 | 6.520 | 6.700 | 6.300 | 6.500 | 5.462 | 52,452 |
| 2022-06-02 | 7.000 | 7.000 | 6.420 | 6.720 | 5.647 | 38,947 |
| 2022-06-01 | 6.800 | 6.980 | 6.400 | 6.800 | 5.714 | 116,310 |
| 2022-05-31 | 6.500 | 7.500 | 6.040 | 6.360 | 5.344 | 466,592 |
| 2022-05-30 | 4.270 | 4.500 | 4.270 | 4.350 | 3.655 | 13,722 |
| 2022-05-27 | 4.270 | 4.690 | 4.270 | 4.270 | 3.588 | 1,138 |
| 2022-05-25 | 4.700 | 4.700 | 4.700 | 4.700 | 3.949 | 0 |
| 2022-05-24 | 4.300 | 4.700 | 4.240 | 4.700 | 3.949 | 2,098 |
| 2022-05-23 | 4.760 | 4.760 | 4.600 | 4.600 | 3.865 | 1,004 |
| 2022-05-20 | 4.400 | 4.680 | 4.240 | 4.500 | 3.781 | 6,000 |
| 2022-05-19 | 4.760 | 4.760 | 4.700 | 4.700 | 3.949 | 1,070 |
| 2022-05-18 | 4.400 | 4.760 | 4.400 | 4.760 | 4.000 | 3,000 |
| 2022-05-17 | 4.600 | 4.600 | 4.600 | 4.600 | 3.865 | 2,000 |
| 2022-05-16 | 4.600 | 4.920 | 4.600 | 4.750 | 3.991 | 6,000 |
| 2022-05-13 | 4.800 | 4.840 | 4.400 | 4.840 | 4.067 | 3,500 |
| 2022-05-12 | 4.710 | 4.800 | 4.710 | 4.800 | 4.033 | 19,007 |
| 2022-05-11 | 4.710 | 4.710 | 4.710 | 4.710 | 3.958 | 0 |
| 2022-05-10 | 4.710 | 4.710 | 4.710 | 4.710 | 3.958 | 1,000 |
| 2022-05-09 | 4.710 | 4.900 | 4.710 | 4.850 | 4.075 | 9,653 |
| 2022-05-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.075 | 2,000 |
| 2022-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.285 | 0 |
| 2022-05-04 | 4.750 | 5.100 | 4.750 | 5.100 | 4.285 | 1,025 |
| 2022-05-03 | 4.800 | 5.060 | 4.800 | 5.060 | 4.252 | 4,140 |
| 2022-05-02 | 4.320 | 5.060 | 4.320 | 5.060 | 4.252 | 7,100 |
| 2022-04-29 | 4.800 | 5.060 | 4.800 | 5.060 | 4.252 | 1,350 |
| 2022-04-28 | 4.800 | 5.060 | 4.800 | 5.060 | 4.252 | 1,361 |
| 2022-04-27 | 5.000 | 5.000 | 4.840 | 4.840 | 4.067 | 4,172 |
| 2022-04-26 | 4.860 | 5.100 | 4.860 | 5.000 | 4.201 | 8,566 |
| 2022-04-25 | 4.840 | 4.840 | 4.840 | 4.840 | 4.067 | 16 |
| 2022-04-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.185 | 10,000 |
| 2022-04-21 | 5.020 | 5.020 | 4.900 | 4.900 | 4.117 | 304 |
| 2022-04-20 | 4.900 | 5.020 | 4.900 | 5.020 | 4.218 | 16,735 |
| 2022-04-19 | 5.000 | 5.200 | 5.000 | 5.000 | 4.201 | 2,778 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.201 | 0 |
| 2022-04-13 | 5.060 | 5.060 | 5.000 | 5.000 | 4.201 | 10,956 |
| 2022-04-12 | 5.380 | 5.380 | 5.060 | 5.060 | 4.252 | 7,544 |
| 2022-04-11 | 5.040 | 5.040 | 5.040 | 5.040 | 4.235 | 0 |
| 2022-04-08 | 5.040 | 5.040 | 5.040 | 5.040 | 4.235 | 1,000 |
| 2022-04-07 | 5.040 | 5.040 | 5.040 | 5.040 | 4.235 | 0 |
| 2022-04-06 | 5.020 | 5.040 | 5.020 | 5.040 | 4.235 | 2,660 |
| 2022-04-05 | 5.000 | 5.220 | 5.000 | 5.220 | 4.386 | 5,998 |
| 2022-04-04 | 5.500 | 5.500 | 4.800 | 5.040 | 4.235 | 2,974 |
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.