Skip to main content
Creturner Group AB (publ) (NGM:CRET)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0640
0.00 (0.00%)
At close: Apr 24, 2026

Creturner Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.060.060.060.060.06-145,736
Apr 23, 20260.060.060.060.060.06-1.54%79,270
Apr 22, 20260.070.070.070.070.07-228,045
Apr 21, 20260.070.070.070.070.07-4.41%26,411
Apr 20, 20260.070.070.070.070.07-5.56%130,977
Apr 17, 20260.070.070.070.070.0744.00%425,372
Apr 16, 20260.050.050.050.050.05-7.41%136,399
Apr 15, 20260.050.050.050.050.051.89%356,699
Apr 14, 20260.050.050.050.050.05-1.85%304,309
Apr 13, 20260.050.050.050.050.05-6.90%148,007
Apr 10, 20260.060.060.060.060.0616.00%33,078
Apr 9, 20260.050.050.050.050.05-233,185
Apr 8, 20260.050.050.050.050.058.70%457,346
Apr 7, 20260.050.050.050.050.05-14.81%49
Apr 1, 20260.050.050.050.050.0514.89%196,095
Mar 31, 20260.050.050.050.050.052.17%59,760
Mar 30, 20260.050.050.050.050.05-20.69%20,928
Mar 27, 20260.060.060.060.060.0620.83%789,746
Mar 26, 20260.050.050.050.050.05-12.73%24,756
Mar 25, 20260.060.060.060.060.0610.00%474,288
Mar 24, 20260.050.050.050.050.052.04%190,633
Mar 23, 20260.050.050.050.050.054.26%290,105
Mar 20, 20260.050.050.050.050.0530.56%1,424,777
Mar 19, 20260.040.040.040.040.04-5.26%79,595
Mar 18, 20260.040.040.040.040.04-9.52%346,983
Mar 17, 20260.040.040.040.040.04-2.33%36,197
Mar 16, 20260.040.040.040.040.04-10.42%304,949
Mar 13, 20260.050.050.050.050.0526.32%256,546
Mar 12, 20260.040.040.040.040.042.70%181,601
Mar 11, 20260.040.040.040.040.04-21.28%378,010
Mar 10, 20260.050.050.050.050.05-11.32%5,332
Mar 9, 20260.050.050.050.050.0529.27%33,961
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