NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	2.37	2.37	2.37	2.37	2.37	-	118
May 29, 2026	2.37	2.37	2.37	2.37	2.37	2.16%	2,162
May 28, 2026	2.32	2.32	2.32	2.32	2.32	-	10,500
May 27, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	253
May 26, 2026	2.30	2.30	2.30	2.30	2.30	-3.77%	69,398
May 25, 2026	2.39	2.39	2.39	2.39	2.39	3.91%	752
May 22, 2026	2.30	2.30	2.30	2.30	2.30	-	146
May 21, 2026	2.30	2.30	2.30	2.30	2.30	-	1,474
May 20, 2026	2.30	2.30	2.30	2.30	2.30	-6.88%	25,968
May 19, 2026	2.47	2.47	2.47	2.47	2.47	11.26%	308
May 18, 2026	2.22	2.22	2.22	2.22	2.22	-4.31%	36,515
May 15, 2026	2.32	2.32	2.32	2.32	2.32	-	4,034
May 13, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	596