Tura Group AB (NGM:TURA)
Sweden · Delayed Price · Currency is SEK 4.440
-0.360 (-7.50%)
At close: Sep 3, 2026
Tura Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.15 | 5.15 | 4.44 | 4.44 | 4.44 | -7.50% | 4,308 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 30 |
| Sep 1, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -0.41% | 12,345 |
| Aug 31, 2026 | 4.98 | 5.00 | 4.90 | 4.90 | 4.90 | - | 12,435 |
| Aug 27, 2026 | 4.94 | 5.00 | 4.90 | 4.90 | 4.90 | 3.38% | 3,838 |
| Aug 24, 2026 | 4.74 | 4.74 | 4.26 | 4.74 | 4.74 | - | 1,306 |
| Aug 21, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | 5.33% | 12,550 |
| Aug 20, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 9,454 |
| Aug 19, 2026 | 4.66 | 4.66 | 4.50 | 4.60 | 4.60 | -3.36% | 2,749 |
| Aug 18, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | 3.03% | 22,061 |
| Aug 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -7.60% | 1 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.76% | 32 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -7.20% | 2,000 |
| Aug 5, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 8.70% | 18,539 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 5 |
| Jul 31, 2026 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | -5.83% | 22,596 |
| Jul 30, 2026 | 5.05 | 5.10 | 4.80 | 4.80 | 4.80 | 2.56% | 12,337 |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -8.24% | 2,000 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 55 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.59% | 98 |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | 70 |
| Jul 22, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 2,510 |
| Jul 21, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 9.21% | 10,000 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -6.56% | 2,095 |
| Jul 13, 2026 | 4.56 | 4.88 | 4.56 | 4.88 | 4.88 | 5.63% | 298 |
| Jul 8, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -3.35% | 1,301 |
| Jul 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | 2 |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 29 |
| Jun 26, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | 2,500 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 10 |
| Jun 23, 2026 | 4.58 | 5.00 | 4.58 | 5.00 | 5.00 | -0.99% | 1,900 |
| Jun 17, 2026 | 4.62 | 5.05 | 4.62 | 5.05 | 5.05 | 3.06% | 4,082 |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 938 |
| Jun 11, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 0.41% | 1,428 |
| Jun 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 300 |
| Jun 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 1,001 |
| Jun 4, 2026 | 4.60 | 4.94 | 4.60 | 4.94 | 4.84 | 6.47% | 9,233 |
| May 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | - | 813 |
| May 28, 2026 | 5.00 | 5.00 | 4.64 | 4.64 | 4.55 | -0.43% | 12,250 |
| May 26, 2026 | 5.05 | 5.10 | 4.66 | 4.66 | 4.57 | -2.10% | 3,612 |
| May 25, 2026 | 4.60 | 4.98 | 4.60 | 4.76 | 4.66 | 18.41% | 63,523 |
| May 22, 2026 | 4.98 | 4.98 | 4.02 | 4.02 | 3.94 | -16.25% | 70 |
| May 21, 2026 | 4.90 | 4.90 | 4.66 | 4.80 | 4.70 | -2.83% | 18,142 |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 0.41% | 40 |
| May 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | 15.49% | 100 |
| May 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -14.46% | 1,500 |
| May 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.88 | 16.36% | 1,500 |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -12.65% | 150 |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 0.41% | 78 |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | - | 102 |