Creturner Group AB (publ) (NGM:CRET)
Sweden · Delayed Price · Currency is SEK 0.1210
+0.0070 (6.14%)
At close: Nov 7, 2025
Creturner Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | 6,477 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.32% | 2,450 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 139,664 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 27.14% | 8,492 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -25.53% | 14,411 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 33.33% | 14,243 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.96% | 11,012 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.74% | 161,300 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 34,855 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 1,330 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.63% | 29,253 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | 158,500 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.59% | 24,433 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.18% | 96,981 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.81% | 1,811 |