36 Group AB (NGM:36GRP)
Sweden · Delayed Price · Currency is SEK 0.1270
+0.0040 (3.25%)
At close: May 5, 2026
36 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.52% | 1,345,044 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.91% | 91,012 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 293,975 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 21,401 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.44% | 109,067 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 73,579 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 142,907 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.91% | 83,949 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.79% | 169,103 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.72% | 653,530 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.40% | 922,388 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 145,233 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 229,997 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.35% | 144,830 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.01% | 1,882,051 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 289,090 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.81% | 224,753 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.07% | 369,774 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.65% | 184,728 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 80,489 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 201,981 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 501,915 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.50% | 597,400 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.21% | 801,094 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.74% | 1,026,930 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.01% | 3,239,112 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 12,044,997 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 773 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 49,515 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.36% | 151,643 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.55% | 258,338 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.22% | 443,787 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | 53,625 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 303,368 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 168,121 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 33,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.87% | 74,457 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.59% | 329,564 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 6,810 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 58,164 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 117,560 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.30% | 8,872 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.17% | 84,040 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.26% | 437,319 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.60% | 153,902 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.88% | 337,236 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 71,862 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.94% | 244,297 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.77% | 501,120 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.03% | 114,681 |