NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.72	2.72	2.72	2.72	2.72	4.62%	418
Sep 2, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	1,804
Sep 1, 2026	2.59	2.59	2.59	2.59	2.59	4.86%	151
Aug 31, 2026	2.47	2.47	2.47	2.47	2.47	-5.00%	4,157
Aug 28, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	1,331
Aug 27, 2026	2.65	2.65	2.65	2.65	2.65	-0.75%	1,993
Aug 26, 2026	2.67	2.67	2.67	2.67	2.67	-0.37%	9,939
Aug 25, 2026	2.68	2.68	2.68	2.68	2.68	-	8,016
Aug 24, 2026	2.68	2.68	2.68	2.68	2.68	-0.37%	9,140
Aug 21, 2026	2.69	2.69	2.69	2.69	2.69	5.91%	100
Aug 20, 2026	2.54	2.54	2.54	2.54	2.54	-8.96%	290
Aug 19, 2026	2.79	2.79	2.79	2.79	2.79	-5.74%	1,604
Aug 17, 2026	2.96	2.96	2.96	2.96	2.96	-1.00%	700
Aug 14, 2026	2.99	2.99	2.99	2.99	2.99	-0.33%	288
Aug 13, 2026	3.00	3.00	3.00	3.00	3.00	8.30%	30,002
Aug 11, 2026	2.77	2.77	2.77	2.77	2.77	11.69%	34,981
Aug 10, 2026	2.48	2.48	2.48	2.48	2.48	2.48%	1,840
Aug 7, 2026	2.42	2.42	2.42	2.42	2.42	-3.20%	32,700
Aug 6, 2026	2.50	2.50	2.50	2.50	2.50	5.04%	80,465
Aug 4, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	50
Aug 3, 2026	2.36	2.36	2.36	2.36	2.36	-	1,450
Jul 31, 2026	2.36	2.36	2.36	2.36	2.36	-0.42%	599
Jul 29, 2026	2.37	2.37	2.37	2.37	2.37	-3.66%	101
Jul 21, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	28,100
Jul 17, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	2
Jul 16, 2026	2.46	2.46	2.46	2.46	2.46	3.36%	100
Jul 15, 2026	2.38	2.38	2.38	2.38	2.38	-3.25%	331
Jul 14, 2026	2.46	2.46	2.46	2.46	2.46	1.65%	12,410
Jul 13, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	420
Jul 10, 2026	2.34	2.34	2.34	2.34	2.34	-	11,222
Jul 8, 2026	2.34	2.34	2.34	2.34	2.34	-0.43%	427
Jul 7, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	1,480
Jul 3, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	51
Jul 2, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	7,160
Jul 1, 2026	2.40	2.40	2.40	2.40	2.40	3.45%	159,752
Jun 30, 2026	2.32	2.32	2.32	2.32	2.32	-0.43%	96
Jun 26, 2026	2.33	2.33	2.33	2.33	2.33	-	200
Jun 24, 2026	2.33	2.33	2.33	2.33	2.33	-	3
Jun 23, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	101
Jun 22, 2026	2.35	2.35	2.35	2.35	2.35	-	1,112
Jun 18, 2026	2.35	2.35	2.35	2.35	2.35	-	2
Jun 17, 2026	2.35	2.35	2.35	2.35	2.35	-1.67%	420
Jun 16, 2026	2.39	2.39	2.39	2.39	2.39	-1.65%	549
Jun 15, 2026	2.43	2.43	2.43	2.43	2.43	-1.62%	1,342
Jun 12, 2026	2.47	2.47	2.47	2.47	2.47	5.11%	100
Jun 11, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	1
Jun 10, 2026	2.37	2.37	2.37	2.37	2.37	-	124
Jun 8, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	10,443
Jun 5, 2026	2.33	2.33	2.33	2.33	2.33	-0.43%	112
Jun 4, 2026	2.34	2.34	2.34	2.34	2.34	-1.27%	185