Tura Group AB (NGM:TURA)
Sweden
· Delayed Price · Currency is SEK 5.05
-0.15 (-2.88%)
At close: Dec 4, 2025
Tura Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | -2.88% | 1,198 |
| Dec 3, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | -1.89% | 1,500 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,005 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 15 |
| Nov 28, 2025 | 4.74 | 5.20 | 4.74 | 5.00 | 5.00 | -5.66% | 4,100 |
| Nov 26, 2025 | 4.96 | 5.30 | 4.90 | 5.30 | 5.30 | 1.92% | 458 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,812 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 17,000 |
| Nov 17, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 17,000 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 2 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 6 |
| Nov 7, 2025 | 4.66 | 5.20 | 4.66 | 5.20 | 5.20 | 4.00% | 2,706 |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 100 |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 5,000 |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 56 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.76 | 5.15 | 5.15 | -0.96% | 551 |
| Oct 28, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.00% | 5,000 |
| Oct 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 78 |
| Oct 22, 2025 | 4.82 | 5.25 | 4.82 | 5.25 | 5.25 | - | 2,990 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 60 |
| Oct 20, 2025 | 5.30 | 5.30 | 4.80 | 5.20 | 5.20 | 7.00% | 3,170 |
| Oct 17, 2025 | 4.62 | 5.35 | 4.62 | 4.86 | 4.86 | 0.41% | 3,510 |
| Oct 16, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 3.86% | 610 |
| Oct 15, 2025 | 4.96 | 4.98 | 4.66 | 4.66 | 4.66 | 1.30% | 591 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | - | 3,297 |
| Oct 9, 2025 | 5.35 | 5.35 | 4.60 | 4.60 | 4.60 | -8.00% | 1,802 |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | 1,000 |
| Oct 7, 2025 | 4.76 | 5.30 | 4.74 | 4.78 | 4.78 | -11.48% | 5,747 |
| Oct 6, 2025 | 5.10 | 5.40 | 4.48 | 5.40 | 5.40 | -1.82% | 2,514 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 10 |
| Oct 2, 2025 | 4.78 | 5.10 | 4.60 | 5.10 | 5.10 | 10.87% | 21,211 |
| Oct 1, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.86% | 222 |
| Sep 30, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -3.33% | 1,000 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 1,000 |
| Sep 25, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 7.96% | 2,782 |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.38% | 1,000 |
| Sep 23, 2025 | 4.74 | 4.88 | 4.46 | 4.88 | 4.88 | -1.61% | 1,203 |
| Sep 22, 2025 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | -2.75% | 1,241 |
| Sep 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,003 |
| Sep 18, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | - | 25,071 |
| Sep 16, 2025 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | 0.40% | 2,570 |
| Sep 12, 2025 | 4.58 | 4.98 | 4.58 | 4.98 | 4.98 | - | 2,530 |
| Sep 11, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | - | 4,500 |
| Sep 10, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 2.89% | 180 |
| Sep 8, 2025 | 5.10 | 5.10 | 4.82 | 4.84 | 4.84 | -3.20% | 15,346 |
| Sep 4, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | - | 2,375 |
| Sep 1, 2025 | 4.60 | 5.00 | 4.52 | 5.00 | 5.00 | 0.81% | 941 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 2,250 |
| Aug 27, 2025 | 4.96 | 4.96 | 4.86 | 4.94 | 4.94 | -0.40% | 3,101 |
| Aug 26, 2025 | 4.64 | 4.96 | 4.64 | 4.96 | 4.96 | 1.22% | 2,197 |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 400 |
| Aug 20, 2025 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | - | 4,516 |
| Aug 18, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 6.44% | 1,000 |
| Aug 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.67% | 1,000 |
| Aug 11, 2025 | 4.62 | 4.96 | 4.58 | 4.94 | 4.94 | 1.65% | 4,100 |
| Aug 7, 2025 | 4.80 | 4.86 | 4.58 | 4.86 | 4.86 | -0.82% | 4,785 |
| Aug 6, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 2.08% | 700 |
| Aug 5, 2025 | 4.52 | 4.80 | 4.50 | 4.80 | 4.80 | - | 10,307 |
| Aug 4, 2025 | 4.56 | 4.80 | 4.56 | 4.80 | 4.80 | -3.61% | 228 |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 1 |
| Jul 28, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,116 |
| Jul 24, 2025 | 4.36 | 5.00 | 4.36 | 5.00 | 5.00 | - | 6,097 |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 78 |
| Jul 17, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,540 |
| Jul 11, 2025 | 5.05 | 5.05 | 4.36 | 5.00 | 5.00 | 0.81% | 2,324 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 40 |
| Jul 2, 2025 | 4.50 | 4.96 | 4.50 | 4.96 | 4.96 | 10.22% | 4,518 |
| Jun 30, 2025 | 4.26 | 4.96 | 4.26 | 4.50 | 4.50 | -10.89% | 4,752 |
| Jun 26, 2025 | 4.60 | 5.05 | 4.50 | 5.05 | 5.05 | 9.78% | 6,533 |
| Jun 23, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -6.88% | 15,000 |
| Jun 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | 200 |
| Jun 18, 2025 | 4.60 | 5.15 | 4.60 | 5.15 | 5.15 | -2.83% | 1,006 |
| Jun 13, 2025 | 4.54 | 5.30 | 4.54 | 5.30 | 5.30 | 6.00% | 1,568 |
| Jun 12, 2025 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | 2.04% | 2,083 |
| Jun 10, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 6.52% | 1,192 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 1,000 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.54 | 4.58 | 4.58 | -12.76% | 3,403 |