Skip to main content
logo
Creturner Group AB (publ) (NGM:CRET)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0530
+0.0050 (10.42%)
At close: Feb 4, 2026

Creturner Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20260.050.050.050.050.0510.42%53,757
Feb 3, 20260.050.050.050.050.05-14.29%50,133
Feb 2, 20260.060.060.060.060.06-6.67%79,614
Jan 30, 20260.060.060.060.060.067.14%9,562
Jan 29, 20260.060.060.060.060.06-17.65%18,589
Jan 28, 20260.070.070.070.070.07-1.45%31,968
Jan 27, 20260.070.070.070.070.0713.11%24,121
Jan 26, 20260.060.060.060.060.061.67%55,032
Jan 23, 20260.060.060.060.060.069.09%98,867
Jan 22, 20260.060.060.060.060.061.85%244,641
Jan 21, 20260.050.050.050.050.05-5.26%66,544
Jan 20, 20260.060.060.060.060.06-1.72%313,707
Jan 19, 20260.060.060.060.060.0638.10%404,379
Jan 16, 20260.040.040.040.040.04-14.29%90
Jan 15, 20260.050.050.050.050.0511.36%136,483
Jan 14, 20260.040.040.040.040.04-2.22%100,478
Jan 13, 20260.050.050.050.050.059.76%144,975
Jan 12, 20260.040.040.040.040.04-4.65%499,391
Jan 9, 20260.040.040.040.040.04-4.44%262,754
Jan 8, 20260.050.050.050.050.05-13.46%2,106
Jan 7, 20260.050.050.050.050.05-20.00%68,475
Jan 5, 20260.070.070.070.070.07-1.52%174,060
Jan 2, 20260.070.070.070.070.0753.49%281,136
Dec 30, 20250.040.040.040.040.04-8.51%163,539
Dec 29, 20250.050.050.050.050.05-35.62%296,820
Dec 23, 20250.070.070.070.070.0732.73%121,453
Dec 22, 20250.060.060.060.060.06-8.33%299,613
Dec 19, 20250.060.060.060.060.0617.65%243,528
Dec 18, 20250.050.050.050.050.052.00%110,679
Dec 17, 20250.050.050.050.050.05-28.57%195,525
Dec 16, 20250.070.070.070.070.07-11.39%15,000
Dec 15, 20250.080.080.080.080.0812.86%57,540
Dec 12, 20250.070.070.070.070.07-10.26%403,282
Dec 11, 20250.080.080.080.080.08-3,100
Dec 10, 20250.080.080.080.080.08-1.27%2,075
Dec 9, 20250.080.080.080.080.083.95%198,419
Dec 8, 20250.080.080.080.080.08-2.56%203,420
Dec 5, 20250.080.080.080.080.086.85%298,501
Dec 4, 20250.070.070.070.070.07-28.43%896,736
Dec 3, 20250.100.100.100.100.108.51%55,476
Dec 2, 20250.090.090.090.090.09-14.55%15,993
Dec 1, 20250.110.110.110.110.1122.22%97,830
Nov 28, 20250.090.090.090.090.09-10.00%65,251
Nov 27, 20250.100.100.100.100.10-0.99%-
Nov 26, 20250.100.100.100.100.10-8.18%95,991
Nov 25, 20250.110.110.110.110.1110.00%5,046
Nov 24, 20250.100.100.100.100.10-3.85%73,252
Nov 21, 20250.100.100.100.100.10-480
Nov 20, 20250.100.100.100.100.104.00%522,867
Nov 19, 20250.100.100.100.100.10-1.96%41,203