NGS Group AB (publ) (NGM:NGS)
Sweden · Delayed Price · Currency is SEK 2.730
-0.010 (-0.36%)
At close: Nov 7, 2025
NGS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 2.97 | 3.04 | 2.96 | 3.04 | 3.04 | 1.67% | 7,712 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 1.36% | 16 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.89 | 2.95 | 2.95 | 2.08% | 66 |
| Sep 24, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | -3.67% | 1,691 |
| Sep 23, 2025 | 3.07 | 3.07 | 2.88 | 3.00 | 3.00 | -2.28% | 3,566 |
| Sep 22, 2025 | 2.99 | 3.07 | 2.98 | 3.07 | 3.07 | 1.99% | 17 |
| Sep 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 502 |
| Sep 18, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -4.46% | 10,181 |
| Sep 17, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 1,577 |
| Sep 16, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 137 |
| Sep 15, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | 0.32% | 438 |
| Sep 11, 2025 | 3.15 | 3.15 | 2.99 | 3.13 | 3.13 | 1.62% | 202 |
| Sep 10, 2025 | 3.02 | 3.17 | 3.02 | 3.08 | 3.08 | -3.14% | 1,383 |
| Sep 9, 2025 | 2.90 | 3.22 | 2.90 | 3.18 | 3.18 | -3.34% | 1,055 |
| Sep 8, 2025 | 2.88 | 3.29 | 2.88 | 3.29 | 3.29 | 10.77% | 14,884 |
| Sep 5, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | -1.98% | 191 |
| Sep 4, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 3,218 |
| Sep 3, 2025 | 3.04 | 3.04 | 2.86 | 3.01 | 3.01 | 2.38% | 11 |
| Sep 2, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | - | 342 |
| Sep 1, 2025 | 2.84 | 2.94 | 2.81 | 2.94 | 2.94 | -2.65% | 441 |
| Aug 29, 2025 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | - | 336 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.90 | 3.02 | 3.02 | -0.33% | 34 |
| Aug 27, 2025 | 3.05 | 3.09 | 2.84 | 3.03 | 3.03 | 0.33% | 3,119 |
| Aug 26, 2025 | 2.92 | 3.07 | 2.90 | 3.02 | 3.02 | - | 4,132 |