Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden · Delayed Price · Currency is SEK 19.85
+1.55 (8.47%)
At close: Apr 20, 2026
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 8.47% | 561,043 |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | 455,074 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.14% | 364,925 |
| Apr 15, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 4.87% | 1,309,675 |
| Apr 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.88% | 238,096 |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.42% | 184,292 |
| Apr 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% | 417,660 |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.74% | 249,460 |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.56% | 1,517,942 |
| Apr 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -17.88% | 2,856,938 |
| Apr 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3.05% | 397,749 |
| Apr 1, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 4.12% | 182,945 |
| Mar 31, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 3.12% | 190,933 |
| Mar 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 276,908 |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.83% | 611,286 |
| Mar 26, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -3.47% | 271,141 |
| Mar 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.69% | 287,631 |
| Mar 24, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.29% | 280,954 |
| Mar 23, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -3.82% | 645,846 |
| Mar 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.87% | 387,370 |
| Mar 19, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.25% | 373,031 |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.42% | 256,551 |
| Mar 17, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.40% | 352,398 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 317,640 |
| Mar 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.68% | 662,845 |
| Mar 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% | 497,088 |
| Mar 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.63% | 772,950 |
| 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 |