Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5.000 | 5.800 | 5.000 | 5.500 | 4.622 | 10,225 |
| 2022-03-31 | 5.120 | 5.120 | 5.120 | 5.120 | 4.302 | 4,781 |
| 2022-03-30 | 5.500 | 5.500 | 5.120 | 5.120 | 4.302 | 147 |
| 2022-03-29 | 5.120 | 5.120 | 5.120 | 5.120 | 4.302 | 2,000 |
| 2022-03-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.252 | 3,921 |
| 2022-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.285 | 0 |
| 2022-03-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.285 | 1,550 |
| 2022-03-23 | 5.020 | 5.400 | 5.020 | 5.020 | 4.218 | 13,540 |
| 2022-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.201 | 4,000 |
| 2022-03-21 | 5.440 | 5.440 | 4.800 | 5.000 | 4.201 | 5,192 |
| 2022-03-18 | 5.460 | 5.460 | 5.460 | 5.460 | 4.588 | 0 |
| 2022-03-17 | 5.200 | 5.460 | 5.000 | 5.460 | 4.588 | 5,981 |
| 2022-03-16 | 5.020 | 5.460 | 5.000 | 5.200 | 4.370 | 10,700 |
| 2022-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.622 | 5 |
| 2022-03-14 | 5.500 | 5.780 | 5.400 | 5.500 | 4.622 | 9,012 |
| 2022-03-11 | 5.000 | 5.000 | 4.990 | 5.000 | 4.201 | 6,673 |
| 2022-03-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.033 | 135 |
| 2022-03-09 | 4.990 | 4.990 | 4.660 | 4.800 | 4.033 | 6,828 |
| 2022-03-08 | 4.600 | 5.100 | 4.600 | 5.000 | 4.201 | 12,969 |
| 2022-03-07 | 5.140 | 5.140 | 4.130 | 5.060 | 4.252 | 14,097 |
| 2022-03-04 | 4.900 | 5.160 | 4.900 | 5.140 | 4.319 | 4,439 |
| 2022-03-03 | 4.900 | 5.200 | 4.900 | 5.200 | 4.370 | 2,100 |
| 2022-03-02 | 5.300 | 5.300 | 4.900 | 5.200 | 4.370 | 863 |
| 2022-03-01 | 4.900 | 5.400 | 4.900 | 5.300 | 4.454 | 3,022 |
| 2022-02-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.252 | 15 |
| 2022-02-25 | 5.060 | 5.060 | 5.000 | 5.060 | 4.252 | 1,400 |
| 2022-02-24 | 4.950 | 5.100 | 4.100 | 5.100 | 4.285 | 51,640 |
| 2022-02-23 | 5.060 | 5.200 | 5.060 | 5.060 | 4.252 | 8,834 |
| 2022-02-22 | 4.950 | 5.060 | 4.950 | 5.060 | 4.252 | 1,228 |
| 2022-02-21 | 5.040 | 5.600 | 5.040 | 5.040 | 4.235 | 21,950 |
| 2022-02-18 | 5.340 | 5.340 | 5.040 | 5.040 | 4.235 | 2,607 |
| 2022-02-17 | 5.080 | 5.080 | 5.020 | 5.040 | 4.235 | 72,080 |
| 2022-02-16 | 5.140 | 5.240 | 5.140 | 5.240 | 4.403 | 6,871 |
| 2022-02-15 | 5.040 | 5.140 | 5.040 | 5.140 | 4.319 | 442 |
| 2022-02-14 | 5.340 | 5.340 | 5.000 | 5.020 | 4.218 | 24,342 |
| 2022-02-11 | 5.120 | 5.120 | 5.120 | 5.120 | 4.302 | 0 |
| 2022-02-10 | 5.140 | 5.340 | 5.100 | 5.120 | 4.302 | 9,437 |
| 2022-02-09 | 5.100 | 5.340 | 5.100 | 5.220 | 4.386 | 6,956 |
| 2022-02-08 | 5.360 | 5.360 | 5.060 | 5.100 | 4.285 | 14,748 |
| 2022-02-07 | 5.200 | 5.200 | 5.000 | 5.200 | 4.370 | 5,005 |
| 2022-02-04 | 5.340 | 5.340 | 5.200 | 5.200 | 4.370 | 8,983 |
| 2022-02-03 | 5.240 | 5.240 | 5.200 | 5.200 | 4.370 | 3,003 |
| 2022-02-02 | 5.300 | 5.360 | 5.140 | 5.360 | 4.504 | 6,374 |
| 2022-02-01 | 5.120 | 5.360 | 5.120 | 5.180 | 4.353 | 2,577 |
| 2022-01-31 | 5.100 | 5.340 | 5.100 | 5.260 | 4.420 | 18,744 |
| 2022-01-28 | 5.480 | 5.480 | 4.710 | 5.380 | 4.521 | 59,282 |
| 2022-01-27 | 5.360 | 5.480 | 5.200 | 5.460 | 4.588 | 22,925 |
| 2022-01-26 | 5.780 | 5.780 | 5.300 | 5.620 | 4.722 | 15,623 |
| 2022-01-25 | 5.860 | 5.860 | 5.300 | 5.460 | 4.588 | 61,581 |
| 2022-01-24 | 5.860 | 5.860 | 5.580 | 5.860 | 4.924 | 17,805 |
| 2022-01-21 | 5.880 | 5.880 | 5.620 | 5.860 | 4.924 | 8,363 |
| 2022-01-20 | 5.860 | 5.920 | 5.640 | 5.900 | 4.958 | 7,234 |
| 2022-01-19 | 5.900 | 5.900 | 5.560 | 5.560 | 4.672 | 8,293 |
| 2022-01-18 | 6.080 | 6.080 | 5.720 | 5.720 | 4.806 | 10,537 |
| 2022-01-17 | 5.800 | 6.100 | 5.720 | 5.980 | 5.025 | 6,912 |
| 2022-01-14 | 5.800 | 6.200 | 5.680 | 5.800 | 4.874 | 60,702 |
| 2022-01-13 | 5.660 | 6.160 | 5.640 | 5.800 | 4.874 | 35,521 |
| 2022-01-12 | 5.520 | 5.980 | 5.520 | 5.660 | 4.756 | 33,554 |
| 2022-01-11 | 5.700 | 5.780 | 5.520 | 5.520 | 4.638 | 35,065 |
| 2022-01-10 | 5.960 | 5.960 | 5.520 | 5.660 | 4.756 | 29,336 |
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.