Tura Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.000 | 5.000 | 4.580 | 5.000 | 4.806 | 8,269 |
| 2025-05-09 | 5.050 | 5.450 | 5.000 | 5.000 | 4.806 | 14,355 |
| 2025-05-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.094 | 2 |
| 2025-05-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.238 | 20 |
| 2025-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.902 | 0 |
| 2025-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.902 | 0 |
| 2025-05-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.902 | 1,000 |
| 2025-04-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 1,011 |
| 2025-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.094 | 0 |
| 2025-04-28 | 4.420 | 5.400 | 4.420 | 5.300 | 5.094 | 1,394 |
| 2025-04-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.334 | 0 |
| 2025-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.334 | 0 |
| 2025-04-23 | 4.480 | 5.550 | 4.480 | 5.550 | 5.334 | 2,000 |
| 2025-04-22 | 4.300 | 5.100 | 4.300 | 5.100 | 4.902 | 1,750 |
| 2025-04-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-04-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-04-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-04-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 200 |
| 2025-04-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.267 | 0 |
| 2025-04-09 | 4.420 | 4.440 | 4.420 | 4.440 | 4.267 | 2,500 |
| 2025-04-08 | 4.960 | 4.960 | 4.320 | 4.320 | 4.152 | 556 |
| 2025-04-07 | 4.380 | 4.380 | 4.380 | 4.380 | 4.210 | 600 |
| 2025-04-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.344 | 5,000 |
| 2025-04-03 | 4.500 | 4.900 | 4.500 | 4.660 | 4.479 | 9,305 |
| 2025-04-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.325 | 10 |
| 2025-04-01 | 4.260 | 4.920 | 4.260 | 4.920 | 4.729 | 2,110 |
| 2025-03-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.767 | 10 |
| 2025-03-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.402 | 301 |
| 2025-03-27 | 4.320 | 5.000 | 4.320 | 4.560 | 4.383 | 2,630 |
| 2025-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 500 |
| 2025-03-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 10 |
| 2025-03-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.767 | 40 |
| 2025-03-21 | 4.620 | 4.620 | 4.620 | 4.620 | 4.440 | 10 |
| 2025-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-03-19 | 4.360 | 5.200 | 4.360 | 5.000 | 4.806 | 1,775 |
| 2025-03-18 | 5.200 | 5.200 | 4.560 | 5.200 | 4.998 | 348 |
| 2025-03-17 | 4.460 | 5.300 | 4.460 | 5.300 | 5.094 | 10,591 |
| 2025-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 300 |
| 2025-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-03-10 | 4.900 | 5.000 | 4.840 | 5.000 | 4.806 | 29,560 |
| 2025-03-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-03-06 | 5.000 | 5.050 | 4.720 | 5.050 | 4.854 | 29,181 |
| 2025-03-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.854 | 0 |
| 2025-03-04 | 4.760 | 5.050 | 4.760 | 5.050 | 4.854 | 21,500 |
| 2025-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.806 | 0 |
| 2025-02-27 | 4.660 | 5.000 | 4.660 | 5.000 | 4.806 | 2,076 |
| 2025-02-26 | 5.100 | 5.200 | 5.000 | 5.200 | 4.998 | 4,900 |
| 2025-02-25 | 5.050 | 5.100 | 4.980 | 5.000 | 4.806 | 9,290 |
| 2025-02-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.613 | 0 |
| 2025-02-21 | 4.320 | 4.900 | 4.320 | 4.800 | 4.613 | 6,000 |
| 2025-02-20 | 4.500 | 4.900 | 4.500 | 4.900 | 4.709 | 2,425 |
| 2025-02-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.709 | 0 |
| 2025-02-18 | 4.700 | 4.900 | 4.700 | 4.900 | 4.709 | 5,692 |
| 2025-02-17 | 4.640 | 4.660 | 4.200 | 4.660 | 4.479 | 6,684 |
| 2025-02-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.479 | 0 |
| 2025-02-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.479 | 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.