Skip to main content
logo
Creturner Group AB (publ) (NGM:CRET)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1140
+0.0030 (2.70%)
At close: Jul 23, 2026

Creturner Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.120.120.120.120.121.75%288,395
Jul 23, 20260.110.110.110.110.112.70%343,829
Jul 22, 20260.110.110.110.110.11-8.26%549,105
Jul 21, 20260.120.120.120.120.12-276,313
Jul 20, 20260.120.120.120.120.12-3.20%166,567
Jul 17, 20260.130.130.130.130.13-3.85%438,004
Jul 16, 20260.130.130.130.130.13-6.47%515,396
Jul 15, 20260.140.140.140.140.141.46%910,681
Jul 14, 20260.140.140.140.140.14-1.44%699,357
Jul 13, 20260.140.140.140.140.142.21%1,462,096
Jul 10, 20260.140.140.140.140.14-6.85%625,236
Jul 9, 20260.150.150.150.150.15-6.41%475,850
Jul 8, 20260.160.160.160.160.16-3.70%639,002
Jul 7, 20260.160.160.160.160.16-4.14%200,586
Jul 6, 20260.170.170.170.170.173.68%954,097
Jul 3, 20260.160.160.160.160.16-10.93%2,031,030
Jul 2, 20260.180.180.180.180.18-8.04%1,162,680
Jul 1, 20260.200.200.200.200.20-13.48%2,130,826
Jun 30, 20260.230.230.230.230.2322.99%4,422,726
Jun 29, 20260.190.190.190.190.1916.15%11,757,022
Jun 26, 20260.160.160.160.160.168.78%291,226
Jun 25, 20260.150.150.150.150.155.71%720,264
Jun 24, 20260.140.140.140.140.142.19%1,742,393
Jun 23, 20260.140.140.140.140.1413.22%667,165
Jun 22, 20260.120.120.120.120.12-14.79%1,603,761
Jun 18, 20260.140.140.140.140.14-15.98%1,982,556
Jun 17, 20260.170.170.170.170.17-6.11%415,980
Jun 16, 20260.180.180.180.180.18-3.74%1,165,162
Jun 15, 20260.190.190.190.190.199.36%-
Jun 12, 20260.170.170.170.170.17-12.31%2,844,730
Jun 11, 20260.200.200.200.200.2014.71%8,242,899
Jun 10, 20260.170.170.170.170.17-8.11%2,183,838
Jun 9, 20260.190.190.190.190.19-43.08%11,791,775
Jun 8, 20260.330.330.330.330.33160.00%31,168,046
Jun 5, 20260.130.130.130.130.13-20.89%2,605,445
Jun 4, 20260.160.160.160.160.16-29.78%16,403,079
Jun 3, 20260.230.230.230.230.23-34.40%13,298,582
Jun 2, 20260.340.340.340.340.34-42.83%16,825,559
Jun 1, 20260.600.600.600.600.60195.57%31,062,653
May 29, 20260.200.200.200.200.20227.42%22,754,728
May 28, 20260.060.060.060.060.0614.81%42,159
May 27, 20260.050.050.050.050.05-12.90%76,068
May 26, 20260.060.060.060.060.066.90%90,876
May 25, 20260.060.060.060.060.06-3.33%366
May 22, 20260.060.060.060.060.06-4.76%45,775
May 21, 20260.060.060.060.060.066.78%64,396
May 20, 20260.060.060.060.060.061.72%6,472
May 19, 20260.060.060.060.060.06-10.77%421,887
May 18, 20260.070.070.070.070.0741.30%643,088
May 15, 20260.050.050.050.050.05-61,963