NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	2.50	2.50	2.50	2.50	2.50	-	4
Dec 17, 2025	2.50	2.50	2.50	2.50	2.50	-7.41%	5,334
Dec 15, 2025	2.70	2.70	2.70	2.70	2.70	-5.92%	197
Dec 12, 2025	2.87	2.87	2.87	2.87	2.87	9.54%	510
Dec 11, 2025	2.62	2.62	2.62	2.62	2.62	-3.68%	630
Dec 10, 2025	2.72	2.72	2.72	2.72	2.72	-0.73%	10,976
Dec 9, 2025	2.74	2.74	2.74	2.74	2.74	-4.20%	562
Dec 8, 2025	2.86	2.86	2.86	2.86	2.86	9.58%	4,321
Dec 5, 2025	2.61	2.61	2.61	2.61	2.61	-10.00%	4,129
Dec 4, 2025	2.90	2.90	2.90	2.90	2.90	-3.33%	10,008
Dec 3, 2025	3.00	3.00	3.00	3.00	3.00	15.38%	450
Dec 2, 2025	2.60	2.60	2.60	2.60	2.60	-10.34%	24
Dec 1, 2025	2.90	2.90	2.90	2.90	2.90	-	410
Nov 28, 2025	2.90	2.90	2.90	2.90	2.90	1.75%	1,115
Nov 27, 2025	2.85	2.85	2.85	2.85	2.85	-	86
Nov 26, 2025	2.85	2.85	2.85	2.85	2.85	-	395
Nov 25, 2025	2.85	2.85	2.85	2.85	2.85	4.40%	25,381
Nov 24, 2025	2.73	2.73	2.73	2.73	2.73	-0.73%	235
Nov 21, 2025	2.75	2.75	2.75	2.75	2.75	2.23%	3,610
Nov 20, 2025	2.69	2.69	2.69	2.69	2.69	-	1
Nov 19, 2025	2.69	2.69	2.69	2.69	2.69	-	2,661
Nov 18, 2025	2.69	2.69	2.69	2.69	2.69	-0.37%	66
Nov 14, 2025	2.70	2.70	2.70	2.70	2.70	-1.10%	546
Nov 7, 2025	2.73	2.73	2.73	2.73	2.73	-0.36%	17,882
Nov 6, 2025	2.74	2.74	2.74	2.74	2.74	-0.36%	32,474
Nov 5, 2025	2.75	2.75	2.75	2.75	2.75	-1.43%	512
Oct 31, 2025	2.79	2.79	2.79	2.79	2.79	5.28%	503
Oct 30, 2025	2.65	2.65	2.65	2.65	2.65	-1.12%	25,783
Oct 29, 2025	2.68	2.68	2.68	2.68	2.68	-3.60%	6,418
Oct 28, 2025	2.78	2.78	2.78	2.78	2.78	0.72%	494
Oct 27, 2025	2.76	2.76	2.76	2.76	2.76	8.24%	72,379
Oct 24, 2025	2.70	2.90	2.45	2.55	2.55	-5.56%	153,626
Oct 23, 2025	2.92	2.92	2.68	2.70	2.70	-7.22%	10,155
Oct 22, 2025	2.90	2.91	2.90	2.91	2.91	0.34%	7,391
Oct 21, 2025	2.91	2.91	2.90	2.90	2.90	-0.34%	1,010
Oct 20, 2025	2.91	2.91	2.91	2.91	2.91	-0.34%	2,000
Oct 17, 2025	2.92	2.92	2.90	2.92	2.92	-	430
Oct 16, 2025	2.93	2.93	2.92	2.92	2.92	-2.34%	143
Oct 15, 2025	2.88	3.00	2.87	2.99	2.99	3.46%	5,640
Oct 14, 2025	2.89	2.93	2.89	2.89	2.89	-3.02%	2,366
Oct 13, 2025	2.88	2.98	2.85	2.98	2.98	-0.67%	11,963
Oct 10, 2025	2.90	3.03	2.88	3.00	3.00	3.09%	961
Oct 9, 2025	2.92	2.92	2.86	2.91	2.91	-0.68%	36
Oct 8, 2025	2.84	2.93	2.84	2.93	2.93	-0.34%	30
Oct 7, 2025	2.97	2.97	2.78	2.94	2.94	-1.01%	11,240
Oct 6, 2025	3.18	3.18	2.83	2.97	2.97	-6.60%	27,142
Oct 3, 2025	3.00	3.18	2.88	3.18	3.18	5.65%	24,712
Oct 2, 2025	3.02	3.02	2.90	3.01	3.01	-2.59%	480
Oct 1, 2025	2.89	3.09	2.89	3.09	3.09	3.34%	2,052
Sep 30, 2025	2.89	3.03	2.89	2.99	2.99	-1.64%	837