Tura Group AB (NGM:TURA)
Sweden · Delayed Price · Currency is SEK 4.760
+0.740 (18.41%)
At close: May 25, 2026
Tura Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.98 | 4.98 | 4.02 | 4.02 | 4.02 | -16.25% | 70 |
| May 21, 2026 | 4.90 | 4.90 | 4.66 | 4.80 | 4.80 | -2.83% | 18,142 |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 40 |
| May 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 15.49% | 100 |
| May 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -14.46% | 1,500 |
| May 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 16.36% | 1,500 |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -12.65% | 150 |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 78 |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 102 |
| Apr 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 8.44% | 80 |
| Apr 27, 2026 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | - | 13,830 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -10.00% | 24,757 |
| Apr 16, 2026 | 4.24 | 5.00 | 4.24 | 5.00 | 5.00 | - | 1,005 |
| Apr 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15.74% | 150 |
| Apr 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -14.46% | 12 |
| Apr 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 13.74% | 200 |
| Apr 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 1,000 |
| Apr 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 50 |
| Apr 1, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -6.72% | 262 |
| Mar 30, 2026 | 4.48 | 4.76 | 4.46 | 4.76 | 4.76 | -4.03% | 2,944 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 55 |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | 400 |
| Mar 18, 2026 | 4.52 | 4.86 | 4.52 | 4.86 | 4.86 | -0.82% | 2,730 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | 5 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,530 |
| Mar 11, 2026 | 5.15 | 5.15 | 4.50 | 4.50 | 4.50 | 0.45% | 110 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.44% | 1 |
| Mar 6, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 8.04% | 9,332 |
| Mar 2, 2026 | 4.32 | 4.48 | 4.30 | 4.48 | 4.48 | 1.82% | 8,243 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | 6,402 |
| Feb 26, 2026 | 4.98 | 5.15 | 3.50 | 4.24 | 4.24 | -14.17% | 2,651 |
| Feb 25, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 9.78% | 87 |
| Feb 23, 2026 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 10,615 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 400 |
| Feb 18, 2026 | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -9.80% | 3,072 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 5 |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.30% | 4,419 |
| Feb 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 1,000 |
| Feb 9, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | 947 |
| Feb 6, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -9.23% | 7,221 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 96 |
| Jan 23, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 5.53% | 6,277 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | 968 |
| Jan 21, 2026 | 4.88 | 4.90 | 4.62 | 4.62 | 4.62 | -4.15% | 1,134 |
| Jan 20, 2026 | 5.20 | 5.20 | 4.82 | 4.82 | 4.82 | - | 296 |
| Jan 19, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.82 | -3.60% | 236 |
| Jan 16, 2026 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 2.46% | 1,290 |
| Jan 15, 2026 | 4.64 | 4.88 | 4.64 | 4.88 | 4.88 | 5.63% | 251 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.62 | 4.62 | 4.62 | -5.33% | 223 |