Avsalt Group AB (NGM:AVSALT)
Sweden · Delayed Price · Currency is SEK 0.6500
+0.0300 (4.84%)
At close: Sep 26, 2025
Avsalt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | 30,107 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 244,673 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.52% | 25,437 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 22,359 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -11.50% | 142,161 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.31% | 452,964 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 151,378 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 424,869 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 50,001 |
| Sep 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -12.79% | 76,716 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 18.62% | 226,683 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 150,207 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.00% | 70,427 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 321,635 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.68% | 297,968 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 221,224 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 96,489 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 62,252 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 179,080 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 191,395 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 117,798 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.39% | 659,268 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -10.81% | 459,994 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 421,783 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 261,993 |
| Sep 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | 114,187 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.86% | 79,852 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.71% | 20,713 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | 241,476 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.29% | 411,495 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 770,685 |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.81% | 468,570 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 28,565 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.50% | 50,026 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 46,926 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 154,888 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.69% | 169,152 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.57% | 906,938 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.79% | 119,390 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.22% | 75,521 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.44% | 93,274 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.86% | 260,520 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -34.32% | 673,713 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | 95,463 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 59,698 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.62% | 49,754 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 75,336 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 72,031 |
| Jul 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.42% | 149,341 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -18.63% | 254,871 |