NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.38	2.38	2.38	2.38	2.38	9.17%	1,238
Feb 4, 2026	2.18	2.18	2.18	2.18	2.18	-	684
Feb 3, 2026	2.18	2.18	2.18	2.18	2.18	-5.22%	666
Feb 2, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	1,363
Jan 30, 2026	2.20	2.20	2.20	2.20	2.20	0.46%	2,775
Jan 29, 2026	2.19	2.19	2.19	2.19	2.19	-13.10%	13,022
Jan 28, 2026	2.52	2.52	2.52	2.52	2.52	0.40%	200
Jan 27, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	200
Jan 26, 2026	2.48	2.48	2.48	2.48	2.48	7.36%	12,157
Jan 23, 2026	2.31	2.31	2.31	2.31	2.31	6.94%	462
Jan 22, 2026	2.16	2.16	2.16	2.16	2.16	-8.86%	11,210
Jan 21, 2026	2.37	2.37	2.37	2.37	2.37	2.60%	2,000
Jan 20, 2026	2.31	2.31	2.31	2.31	2.31	-3.75%	14,600
Jan 19, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	608
Jan 16, 2026	2.41	2.41	2.41	2.41	2.41	-2.03%	1,198
Jan 15, 2026	2.46	2.46	2.46	2.46	2.46	6.96%	10,432
Jan 14, 2026	2.30	2.30	2.30	2.30	2.30	-6.88%	2,799
Jan 13, 2026	2.47	2.47	2.47	2.47	2.47	-0.80%	677
Jan 12, 2026	2.49	2.49	2.49	2.49	2.49	-1.58%	2,586
Jan 9, 2026	2.53	2.53	2.53	2.53	2.53	4.12%	842
Jan 8, 2026	2.43	2.43	2.43	2.43	2.43	4.29%	1,548
Jan 7, 2026	2.33	2.33	2.33	2.33	2.33	-9.34%	36,000
Jan 2, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	558
Dec 30, 2025	2.58	2.58	2.58	2.58	2.58	10.73%	1,391
Dec 29, 2025	2.33	2.33	2.33	2.33	2.33	-9.34%	53,012
Dec 23, 2025	2.57	2.57	2.57	2.57	2.57	5.33%	1,000
Dec 22, 2025	2.44	2.44	2.44	2.44	2.44	-	3,016
Dec 19, 2025	2.44	2.44	2.44	2.44	2.44	-2.40%	115
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