Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden · Delayed Price · Currency is SEK 20.80
-0.78 (-3.61%)
At close: Mar 10, 2026
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.61% | 568,179 |
| Mar 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.35% | 279,426 |
| Mar 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.64% | 197,213 |
| Mar 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.70% | 660,241 |
| Mar 4, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.31% | 245,774 |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 375,090 |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.04% | 423,871 |
| Feb 27, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | 299,679 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.81% | 261,483 |
| Feb 25, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% | 274,764 |
| Feb 24, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.52% | 443,134 |
| Feb 23, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -3.35% | 670,861 |
| Feb 20, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -4.82% | 601,896 |
| Feb 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.91% | 302,415 |
| Feb 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.67% | 936,506 |
| Feb 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 5.91% | 352,306 |
| Feb 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.55% | 152,927 |
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.57% | 155,890 |
| Feb 12, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.80% | 165,964 |
| Feb 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.03% | 200,981 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.58% | 177,307 |
| Feb 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.60% | 136,396 |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.74% | 149,719 |
| Feb 5, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.25% | 189,346 |
| Feb 4, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.04% | 224,427 |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 200,761 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 212,943 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.00% | 163,391 |
| Jan 29, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.41% | 167,004 |
| Jan 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.20% | 140,601 |
| Jan 27, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.97% | 273,149 |
| Jan 26, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.65% | 284,820 |
| Jan 23, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 3.48% | 489,986 |
| Jan 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.48% | 595,272 |
| Jan 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.38% | 487,048 |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.48% | 473,406 |
| Jan 19, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.16% | 696,426 |
| Jan 16, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.93% | 679,992 |
| Jan 15, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -4.81% | 804,347 |
| Jan 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.28% | 1,179,990 |
| Jan 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 9.01% | 2,021,391 |
| Jan 12, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 16.29% | 970,302 |
| Jan 9, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.72% | 301,419 |
| Jan 8, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.61% | 392,890 |
| Jan 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.63% | 445,706 |
| Jan 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 5.60% | 481,045 |
| Jan 2, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 6.93% | 287,908 |
| Dec 30, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.86% | 403,647 |
| Dec 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -5.88% | 521,120 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.74% | 306,945 |