Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden · Delayed Price · Currency is SEK 31.10
-2.42 (-7.22%)
At close: Aug 20, 2025
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -7.22% | 688,769 |
| Aug 19, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.44% | 544,758 |
| Aug 18, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 3.00% | 418,137 |
| Aug 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.75% | 701,721 |
| Aug 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 8.58% | 872,158 |
| Aug 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 12.32% | 590,252 |
| Aug 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 3.35% | 1,007,770 |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.51% | 1,245,574 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.45% | 843,920 |
| Aug 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -4.74% | 707,183 |
| Aug 6, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -3.65% | 583,518 |
| Aug 5, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.48% | 364,507 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 813,516 |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | 476,777 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.19% | 206,076 |
| Jul 30, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -3.56% | 346,786 |
| Jul 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -2.98% | 409,415 |
| Jul 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | 353,146 |
| Jul 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.69% | 340,145 |
| Jul 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 2.86% | 427,203 |
| Jul 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | 475,966 |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | 618,396 |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.67% | 600,693 |
| Jul 18, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2.84% | 660,592 |
| Jul 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.74% | 225,431 |
| Jul 16, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.03% | 327,582 |
| Jul 15, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -4.30% | 638,608 |
| Jul 14, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -3.15% | 401,793 |
| Jul 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.20% | 341,304 |
| Jul 10, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 3.54% | 378,452 |
| Jul 9, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.68% | 395,681 |
| Jul 8, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -3.97% | 757,778 |
| Jul 7, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -2.55% | 544,921 |
| Jul 4, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.68% | 412,228 |
| Jul 3, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.81% | 1,029,723 |
| Jul 2, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.18% | 802,196 |
| Jul 1, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -4.37% | 686,220 |
| Jun 30, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,111,098 |
| Jun 27, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.54% | 731,729 |
| Jun 26, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.77% | 1,160,810 |
| Jun 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -8.67% | - |
| Jun 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 2.30% | 708,787 |
| Jun 23, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -2.57% | 1,019,705 |
| Jun 19, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 7.10% | 947,360 |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -7.54% | 989,910 |
| Jun 17, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -3.82% | 984,086 |
| Jun 16, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.93% | 944,145 |
| Jun 13, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3.55% | 1,285,462 |
| Jun 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 8.59% | 1,457,664 |
| Jun 11, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 16.35% | 2,255,933 |