Creturner Group AB (publ) (NGM:CRET)
Sweden · Delayed Price · Currency is SEK 0.0540
+0.0110 (25.58%)
At close: Nov 2, 2026
Creturner Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.58% | 572,824 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.85% | 1,073,280 |
| Oct 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.76% | 25,566 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.97% | 310 |
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 47,229 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 417,738 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.41% | 46,492 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 114,000 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 570,557 |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.41% | 153,617 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.90% | 159,003 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.45% | 173,873 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.31% | 422,339 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.43% | 91,518 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 4,138 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 184,070 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.19% | 277,121 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.02% | 215,442 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 113,369 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.77% | 73,140 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 104,950 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 150 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 398,833 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.25% | 139,970 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 468,251 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.26% | 482,151 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.83% | 1,561,785 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.65% | 232,014 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 19,744 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 86,679 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 238,142 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 330,479 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 159,054 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.31% | 849,953 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 724,860 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | 34,315 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.48% | 253,579 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.89% | 485,755 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 337,475 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 97,469 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 417,405 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.14% | 216,380 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 60,686 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 88,644 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 206,105 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 356,791 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 240,651 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75,615 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 340,646 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 61,985 |