Tura Group AB (NGM:TURA)
Sweden
· Delayed Price · Currency is SEK 4.840
+0.360 (8.04%)
At close: Mar 6, 2026
Tura Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 8.04% | 9,332 |
| Mar 2, 2026 | 4.32 | 4.48 | 4.30 | 4.48 | 4.48 | 1.82% | 8,243 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | 6,402 |
| Feb 26, 2026 | 4.98 | 5.15 | 3.50 | 4.24 | 4.24 | -14.17% | 2,651 |
| Feb 25, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 9.78% | 87 |
| Feb 23, 2026 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 10,615 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 400 |
| Feb 18, 2026 | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -9.80% | 3,072 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 5 |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.30% | 4,419 |
| Feb 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 1,000 |
| Feb 9, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | 947 |
| Feb 6, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -9.23% | 7,221 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 96 |
| Jan 23, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 5.53% | 6,277 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | 968 |
| Jan 21, 2026 | 4.88 | 4.90 | 4.62 | 4.62 | 4.62 | -4.15% | 1,134 |
| Jan 20, 2026 | 5.20 | 5.20 | 4.82 | 4.82 | 4.82 | - | 296 |
| Jan 19, 2026 | 5.25 | 5.25 | 4.82 | 4.82 | 4.82 | -3.60% | 236 |
| Jan 16, 2026 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 2.46% | 1,290 |
| Jan 15, 2026 | 4.64 | 4.88 | 4.64 | 4.88 | 4.88 | 5.63% | 251 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.62 | 4.62 | 4.62 | -5.33% | 223 |
| Jan 8, 2026 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 5.17% | 534 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -6.45% | 1,000 |
| Jan 2, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 6.90% | 13,036 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.64 | 4.64 | 4.64 | 0.87% | 900 |
| Dec 29, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -7.26% | 2,001 |
| Dec 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | 5 |
| Dec 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 2,000 |
| Dec 16, 2025 | 4.34 | 4.84 | 4.32 | 4.80 | 4.80 | 2.13% | 2,256 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | 1,000 |
| Dec 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.51% | 1,143 |
| 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 |