Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden · Delayed Price · Currency is SEK 22.28
-0.30 (-1.33%)
At close: Dec 19, 2025
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.96% | 229,612 |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.14% | 443,088 |
| Dec 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.31% | 542,365 |
| Dec 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.46% | 250,177 |
| Dec 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% | 186,444 |
| Dec 11, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.02% | 118,709 |
| Dec 10, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | 167,030 |
| Dec 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 172,664 |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | 226,718 |
| Dec 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.58% | 327,322 |
| Dec 4, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.95% | 205,382 |
| Dec 3, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.79% | 203,557 |
| Dec 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.93% | 145,702 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -3.44% | 364,755 |
| Nov 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.22% | 159,017 |
| Nov 27, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 6.76% | 549,399 |
| Nov 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.21% | 495,563 |
| Nov 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% | 565,778 |
| Nov 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -9.55% | 675,096 |
| Nov 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -4.99% | 260,730 |
| Nov 20, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.55% | 254,063 |
| Nov 19, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 5.41% | 379,151 |
| Nov 18, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -3.71% | 366,923 |
| Nov 17, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -5.27% | 346,640 |
| Nov 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -7.50% | 814,709 |
| Nov 13, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.93% | 337,551 |
| Nov 12, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.88% | 648,564 |
| Nov 11, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | 469,642 |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.88% | 284,806 |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | 379,895 |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.56% | 399,031 |
| Nov 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.13% | 178,298 |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 309,351 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.91% | 390,644 |
| Oct 31, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.37% | 138,275 |
| Oct 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.85% | 333,423 |
| Oct 29, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.86% | 414,911 |
| Oct 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.40% | 1,219,594 |
| Oct 27, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 3.13% | 620,292 |
| Oct 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 4.47% | 1,028,641 |
| Oct 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 12.23% | 1,264,636 |
| Oct 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.82% | 412,582 |
| Oct 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 2.97% | 688,355 |
| Oct 20, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.39% | 512,577 |
| Oct 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 8.47% | 1,391,235 |
| Oct 16, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 8.54% | 569,478 |
| Oct 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 6.47% | 1,036,810 |
| Oct 14, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.54% | 440,705 |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.17% | 626,133 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.69% | 439,167 |