Creturner Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 4.670 | 4.680 | 4.440 | 4.680 | 4.680 | 55,829 |
| 2022-03-15 | 4.700 | 4.700 | 4.440 | 4.680 | 4.680 | 50,249 |
| 2022-03-14 | 4.680 | 4.850 | 4.600 | 4.700 | 4.700 | 46,324 |
| 2022-03-11 | 4.810 | 4.900 | 4.610 | 4.680 | 4.680 | 187,985 |
| 2022-03-10 | 4.740 | 4.820 | 4.640 | 4.810 | 4.810 | 51,488 |
| 2022-03-09 | 4.750 | 4.900 | 4.700 | 4.770 | 4.770 | 123,824 |
| 2022-03-08 | 4.690 | 4.750 | 4.580 | 4.710 | 4.710 | 71,416 |
| 2022-03-07 | 4.800 | 4.800 | 4.510 | 4.690 | 4.690 | 61,065 |
| 2022-03-04 | 4.700 | 4.800 | 4.520 | 4.800 | 4.800 | 47,442 |
| 2022-03-03 | 4.800 | 4.850 | 4.510 | 4.720 | 4.720 | 155,916 |
| 2022-03-02 | 4.900 | 4.900 | 4.630 | 4.850 | 4.850 | 183,977 |
| 2022-03-01 | 4.960 | 5.040 | 4.820 | 4.900 | 4.900 | 244,634 |
| 2022-02-28 | 5.000 | 5.000 | 4.640 | 4.960 | 4.960 | 144,175 |
| 2022-02-25 | 5.360 | 5.680 | 4.610 | 5.000 | 5.000 | 450,601 |
| 2022-02-24 | 5.480 | 5.480 | 4.500 | 5.360 | 5.360 | 258,060 |
| 2022-02-23 | 5.860 | 6.240 | 5.220 | 5.540 | 5.540 | 127,239 |
| 2022-02-22 | 5.400 | 6.100 | 5.200 | 5.680 | 5.680 | 182,123 |
| 2022-02-21 | 5.960 | 6.360 | 5.240 | 5.700 | 5.700 | 384,685 |
| 2022-02-18 | 6.300 | 6.580 | 5.720 | 5.980 | 5.980 | 248,062 |
| 2022-02-17 | 6.580 | 6.840 | 6.100 | 6.300 | 6.300 | 81,237 |
| 2022-02-16 | 6.320 | 6.800 | 6.320 | 6.500 | 6.500 | 76,350 |
| 2022-02-15 | 6.100 | 6.340 | 6.080 | 6.320 | 6.320 | 53,037 |
| 2022-02-14 | 6.240 | 6.240 | 5.740 | 6.060 | 6.060 | 286,378 |
| 2022-02-11 | 6.200 | 6.300 | 6.100 | 6.240 | 6.240 | 55,037 |
| 2022-02-10 | 6.260 | 6.380 | 6.020 | 6.180 | 6.180 | 102,441 |
| 2022-02-09 | 6.200 | 6.280 | 6.020 | 6.260 | 6.260 | 66,602 |
| 2022-02-08 | 6.440 | 6.640 | 6.000 | 6.200 | 6.200 | 145,943 |
| 2022-02-07 | 6.380 | 6.600 | 6.080 | 6.280 | 6.280 | 122,638 |
| 2022-02-04 | 6.460 | 6.640 | 6.240 | 6.320 | 6.320 | 42,439 |
| 2022-02-03 | 6.340 | 6.480 | 6.340 | 6.460 | 6.460 | 17,969 |
| 2022-02-02 | 6.680 | 6.700 | 6.160 | 6.340 | 6.340 | 42,851 |
| 2022-02-01 | 6.300 | 6.500 | 6.100 | 6.480 | 6.480 | 69,323 |
| 2022-01-31 | 6.280 | 6.400 | 6.140 | 6.240 | 6.240 | 94,813 |
| 2022-01-28 | 6.660 | 6.660 | 6.100 | 6.240 | 6.240 | 102,520 |
| 2022-01-27 | 6.640 | 6.680 | 6.400 | 6.660 | 6.660 | 40,025 |
| 2022-01-26 | 6.320 | 6.720 | 6.060 | 6.720 | 6.720 | 63,924 |
| 2022-01-25 | 6.000 | 6.400 | 5.880 | 6.320 | 6.320 | 184,032 |
| 2022-01-24 | 6.700 | 6.820 | 5.780 | 5.880 | 5.880 | 528,079 |
| 2022-01-21 | 7.300 | 7.300 | 6.760 | 6.820 | 6.820 | 182,097 |
| 2022-01-20 | 7.360 | 7.800 | 7.200 | 7.500 | 7.500 | 101,436 |
| 2022-01-19 | 7.080 | 7.320 | 7.000 | 7.300 | 7.300 | 80,614 |
| 2022-01-18 | 7.000 | 7.400 | 6.720 | 7.100 | 7.100 | 123,625 |
| 2022-01-17 | 7.100 | 7.200 | 6.780 | 7.020 | 7.020 | 109,106 |
| 2022-01-14 | 7.200 | 7.480 | 7.080 | 7.220 | 7.220 | 49,975 |
| 2022-01-13 | 7.320 | 7.500 | 7.160 | 7.200 | 7.200 | 40,576 |
| 2022-01-12 | 7.340 | 7.400 | 7.000 | 7.320 | 7.320 | 102,760 |
| 2022-01-11 | 7.220 | 7.700 | 7.220 | 7.340 | 7.340 | 55,700 |
| 2022-01-10 | 7.400 | 7.680 | 6.860 | 7.300 | 7.300 | 131,338 |
| 2022-01-07 | 7.660 | 7.800 | 7.340 | 7.400 | 7.400 | 293,138 |
| 2022-01-05 | 7.760 | 8.200 | 7.760 | 7.880 | 7.880 | 48,831 |
| 2022-01-04 | 7.960 | 8.080 | 7.720 | 7.760 | 7.760 | 91,655 |
| 2022-01-03 | 8.040 | 8.200 | 7.700 | 7.920 | 7.920 | 127,188 |
| 2021-12-30 | 8.040 | 8.040 | 7.740 | 7.900 | 7.900 | 65,519 |
| 2021-12-29 | 7.840 | 8.060 | 7.800 | 7.940 | 7.940 | 103,249 |
| 2021-12-28 | 7.880 | 7.940 | 7.780 | 7.860 | 7.860 | 98,638 |
| 2021-12-27 | 8.000 | 8.040 | 7.800 | 7.880 | 7.880 | 56,641 |
| 2021-12-23 | 7.900 | 8.100 | 7.800 | 8.040 | 8.040 | 41,789 |
| 2021-12-22 | 7.760 | 7.980 | 7.700 | 7.940 | 7.940 | 39,072 |
| 2021-12-21 | 7.680 | 7.780 | 7.680 | 7.780 | 7.780 | 51,598 |
| 2021-12-20 | 7.800 | 7.800 | 7.520 | 7.680 | 7.680 | 130,208 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.