Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.200 | 5.200 | 4.760 | 5.150 | 5.046 | 551 |
| 2025-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.095 | 0 |
| 2025-10-28 | 5.150 | 5.200 | 5.150 | 5.200 | 5.095 | 5,000 |
| 2025-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-10-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-10-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 78 |
| 2025-10-22 | 4.820 | 5.250 | 4.820 | 5.250 | 5.144 | 2,990 |
| 2025-10-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.144 | 60 |
| 2025-10-20 | 5.300 | 5.300 | 4.800 | 5.200 | 5.095 | 3,170 |
| 2025-10-17 | 4.620 | 5.350 | 4.620 | 4.860 | 4.762 | 3,510 |
| 2025-10-16 | 4.640 | 4.840 | 4.640 | 4.840 | 4.742 | 610 |
| 2025-10-15 | 4.960 | 4.980 | 4.660 | 4.660 | 4.566 | 591 |
| 2025-10-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.507 | 0 |
| 2025-10-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.507 | 0 |
| 2025-10-10 | 4.680 | 4.680 | 4.600 | 4.600 | 4.507 | 3,297 |
| 2025-10-09 | 5.350 | 5.350 | 4.600 | 4.600 | 4.507 | 1,802 |
| 2025-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 1,000 |
| 2025-10-07 | 4.760 | 5.300 | 4.740 | 4.780 | 4.683 | 5,747 |
| 2025-10-06 | 5.100 | 5.400 | 4.480 | 5.400 | 5.291 | 2,514 |
| 2025-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.389 | 10 |
| 2025-10-02 | 4.780 | 5.100 | 4.600 | 5.100 | 4.997 | 21,211 |
| 2025-10-01 | 4.620 | 4.620 | 4.600 | 4.600 | 4.507 | 222 |
| 2025-09-30 | 4.660 | 4.660 | 4.640 | 4.640 | 4.546 | 1,000 |
| 2025-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.703 | 1,000 |
| 2025-09-26 | 4.880 | 4.880 | 4.880 | 4.880 | 4.781 | 0 |
| 2025-09-25 | 4.860 | 4.900 | 4.860 | 4.880 | 4.781 | 2,782 |
| 2025-09-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.429 | 1,000 |
| 2025-09-23 | 4.740 | 4.880 | 4.460 | 4.880 | 4.781 | 1,203 |
| 2025-09-22 | 4.900 | 4.960 | 4.880 | 4.960 | 4.860 | 1,241 |
| 2025-09-19 | 5.000 | 5.100 | 5.000 | 5.100 | 4.997 | 1,003 |
| 2025-09-18 | 4.600 | 5.000 | 4.600 | 5.000 | 4.899 | 25,071 |
| 2025-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-09-16 | 4.560 | 5.000 | 4.560 | 5.000 | 4.899 | 2,570 |
| 2025-09-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.879 | 0 |
| 2025-09-12 | 4.580 | 4.980 | 4.580 | 4.980 | 4.879 | 2,530 |
| 2025-09-11 | 4.500 | 4.980 | 4.500 | 4.980 | 4.879 | 4,500 |
| 2025-09-10 | 5.100 | 5.100 | 4.980 | 4.980 | 4.879 | 180 |
| 2025-09-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.742 | 0 |
| 2025-09-08 | 5.100 | 5.100 | 4.820 | 4.840 | 4.742 | 15,346 |
| 2025-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-09-04 | 4.600 | 5.000 | 4.600 | 5.000 | 4.899 | 2,375 |
| 2025-09-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.899 | 0 |
| 2025-09-01 | 4.600 | 5.000 | 4.520 | 5.000 | 4.899 | 941 |
| 2025-08-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.860 | 2,250 |
| 2025-08-28 | 4.700 | 4.960 | 4.700 | 4.960 | 4.860 | 1,500 |
| 2025-08-27 | 4.960 | 4.960 | 4.860 | 4.940 | 4.840 | 3,101 |
| 2025-08-26 | 4.640 | 4.960 | 4.640 | 4.960 | 4.860 | 2,197 |
| 2025-08-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.801 | 400 |
| 2025-08-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.860 | 0 |
| 2025-08-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.860 | 0 |
| 2025-08-20 | 4.600 | 4.960 | 4.600 | 4.960 | 4.860 | 4,516 |
| 2025-08-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.860 | 0 |
| 2025-08-18 | 4.940 | 4.960 | 4.940 | 4.960 | 4.860 | 1,000 |
| 2025-08-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.566 | 0 |
| 2025-08-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.566 | 1,000 |
| 2025-08-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.840 | 0 |
| 2025-08-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.840 | 0 |
| 2025-08-11 | 4.620 | 4.960 | 4.580 | 4.940 | 4.840 | 4,100 |
| 2025-08-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.762 | 0 |
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.