Creturner Group AB (publ) (NGM:CRET)
Sweden · Delayed Price · Currency is SEK 0.1100
+0.0100 (10.00%)
At close: Nov 25, 2025
Creturner Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 65,251 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | - |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.18% | 95,991 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 5,046 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 73,252 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 480 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 522,867 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 41,203 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 40,290 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 197,367 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.77% | 297,065 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.36% | 56,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 143,980 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 63,067 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.31% | 119,068 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.14% | 156,433 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 492,256 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.45% | 29,869 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.67% | 31,272 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 18.11% | 173,928 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.29% | 31,066 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.26% | 184,121 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.93% | 378,257 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.00% | 163,308 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 195,367 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.40% | 225 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 1,550 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 58,770 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.20% | 8,641 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 3,872 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.85% | 91,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.45% | 66,383 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 70,625 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 11,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.50% | 18,309 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.80% | 6,634 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 10,282 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.45% | 81,723 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.73% | 134,637 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.07% | 300 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,895 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 6,408 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 23,270 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.66% | 20,600 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,558 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,885 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | 3,375 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 12,244 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 208,911 |