Skip to main content
Creturner Group AB (publ) (NGM:CRET)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0410
0.00 (0.00%)
At close: Mar 6, 2026

Creturner Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-71,445
Mar 5, 20260.040.040.040.040.04-6.82%78,966
Mar 4, 20260.040.040.040.040.047.32%351,931
Mar 3, 20260.040.040.040.040.04-4.65%1,195,498
Mar 2, 20260.040.040.040.040.044.88%556,185
Feb 27, 20260.040.040.040.040.04-8.89%438,122
Feb 26, 20260.050.050.050.050.05-8.16%320,780
Feb 25, 20260.050.050.050.050.056.52%1,030,344
Feb 24, 20260.050.050.050.050.05-4.17%151,743
Feb 23, 20260.050.050.050.050.05-4.00%926,539
Feb 20, 20260.050.050.050.050.05-347,251
Feb 19, 20260.050.050.050.050.05-23.08%882,850
Feb 18, 20260.070.070.070.070.07-10.96%1,920,223
Feb 17, 20260.070.070.070.070.07-51.97%3,390,855
Feb 16, 20260.150.150.150.150.15-15.56%3,501,945
Feb 13, 20260.180.180.180.180.18227.27%8,808,236
Feb 12, 20260.060.060.060.060.06-77,145
Feb 11, 20260.060.060.060.060.06-3.51%10,211
Feb 10, 20260.060.060.060.060.0611.76%44,653
Feb 9, 20260.050.050.050.050.052.00%64,665
Feb 6, 20260.050.050.050.050.05-10.71%100,661
Feb 5, 20260.060.060.060.060.065.66%91,628
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
Nov 18, 20250.100.100.100.100.10-2.86%40,290
Nov 17, 20250.110.110.110.110.11-5.41%197,367
Nov 14, 20250.110.110.110.110.117.77%297,065
Nov 13, 20250.100.100.100.100.10-6.36%56,500
Nov 12, 20250.110.110.110.110.11-5.98%143,980
Nov 11, 20250.120.120.120.120.12-6.40%63,067
Nov 10, 20250.130.130.130.130.133.31%119,068
Nov 7, 20250.120.120.120.120.126.14%156,433
Nov 6, 20250.110.110.110.110.11-5.00%492,256
Nov 5, 20250.120.120.120.120.12-10.45%29,869
Nov 4, 20250.130.130.130.130.13-10.67%31,272
Nov 3, 20250.150.150.150.150.1518.11%173,928
Oct 31, 20250.130.130.130.130.13-9.29%31,066
Oct 30, 20250.140.140.140.140.14-10.26%184,121
Oct 29, 20250.160.160.160.160.1628.93%378,257
Oct 28, 20250.120.120.120.120.1210.00%163,308
Oct 27, 20250.110.110.110.110.11-2.65%195,367
Oct 24, 20250.110.110.110.110.11-12.40%225
Oct 23, 20250.130.130.130.130.131.57%1,550
Oct 22, 20250.130.130.130.130.13-3.79%58,770
Oct 21, 20250.130.130.130.130.138.20%8,641
Oct 20, 20250.120.120.120.120.122.52%3,872
Oct 17, 20250.120.120.120.120.12-11.85%91,000
Oct 16, 20250.140.140.140.140.1413.45%66,383
Oct 13, 20250.120.120.120.120.12-1.65%70,625
Oct 10, 20250.120.120.120.120.121.68%11,000
Oct 9, 20250.120.120.120.120.12-12.50%18,309
Oct 8, 20250.140.140.140.140.148.80%6,634