Skip to main content
Creturner Group AB (publ) (NGM:CRET)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0780
+0.0050 (6.85%)
At close: Dec 5, 2025

Creturner Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.130.130.130.130.13-7.41%10,282
Oct 3, 20250.140.140.140.140.1413.45%81,723
Oct 2, 20250.120.120.120.120.12-22.73%134,637
Oct 1, 20250.150.150.150.150.1514.07%300
Sep 30, 20250.140.140.140.140.14-3,895
Sep 29, 20250.140.140.140.140.14-2,000
Sep 26, 20250.140.140.140.140.14-15.62%6,408
Sep 25, 20250.160.160.160.160.160.63%23,270
Sep 24, 20250.160.160.160.160.169.66%20,600
Sep 23, 20250.150.150.150.150.15-8,558
Sep 22, 20250.150.150.150.150.15-10,885
Sep 19, 20250.150.150.150.150.151.40%3,375
Sep 18, 20250.140.140.140.140.14-1.38%12,244
Sep 16, 20250.150.150.150.150.150.69%208,911
Sep 15, 20250.140.140.140.140.14-2.70%6,477
Sep 12, 20250.150.150.150.150.15-17.32%2,450
Sep 11, 20250.180.180.180.180.180.56%139,664
Sep 10, 20250.180.180.180.180.1827.14%8,492
Sep 9, 20250.140.140.140.140.14-25.53%14,411
Sep 8, 20250.190.190.190.190.1933.33%14,243
Sep 5, 20250.140.140.140.140.14-12.96%11,012
Sep 4, 20250.160.160.160.160.16-14.74%161,300
Sep 3, 20250.190.190.190.190.1915.15%34,855
Sep 2, 20250.170.170.170.170.1710.00%1,330
Sep 1, 20250.150.150.150.150.155.63%29,253
Aug 29, 20250.140.140.140.140.145.19%158,500
Aug 28, 20250.140.140.140.140.14-5.59%24,433
Aug 27, 20250.140.140.140.140.14-11.18%96,981
Aug 26, 20250.160.160.160.160.1611.81%1,811
Aug 25, 20250.140.140.140.140.14-2.04%332,615
Aug 22, 20250.150.150.150.150.15-13.02%89,426
Aug 21, 20250.170.170.170.170.174.97%13,769
Aug 20, 20250.160.160.160.160.1615.00%6,000
Aug 19, 20250.140.140.140.140.14-11.95%15,122
Aug 15, 20250.160.160.160.160.16-1.85%152,602
Aug 14, 20250.160.160.160.160.16-5.81%8,279
Aug 13, 20250.170.170.170.170.172.38%11,525
Aug 11, 20250.170.170.170.170.17-2.33%20,263
Aug 8, 20250.170.170.170.170.17-3,332
Aug 7, 20250.170.170.170.170.1718.62%17,420
Aug 6, 20250.150.150.150.150.15-18,826
Aug 5, 20250.150.150.150.150.15-2.68%4,750
Aug 4, 20250.150.150.150.150.152.76%1,392
Aug 1, 20250.150.150.150.150.15-2.68%13,125
Jul 31, 20250.150.150.150.150.1517.32%52,908
Jul 30, 20250.130.130.130.130.132.42%37,999
Jul 29, 20250.120.120.120.120.120.81%2
Jul 28, 20250.120.120.120.120.123.36%715
Jul 25, 20250.120.120.120.120.12-8.46%38,725
Jul 24, 20250.130.130.130.130.136.56%108,711
Jul 23, 20250.120.120.120.120.12-14.69%30,453
Jul 22, 20250.140.140.140.140.14-0.69%21,802
Jul 21, 20250.140.140.140.140.1414.29%54,595
Jul 18, 20250.130.130.130.130.1312.50%16,179
Jul 17, 20250.110.110.110.110.11-16.42%446
Jul 16, 20250.130.130.130.130.1314.53%59,656
Jul 15, 20250.120.120.120.120.12-19.31%59,348
Jul 14, 20250.150.150.150.150.1510.69%13,793
Jul 11, 20250.130.130.130.130.139.17%41,774
Jul 10, 20250.120.120.120.120.124.35%34,343