NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.79	2.79	2.79	2.79	2.79	-1.41%	114
Oct 12, 2026	2.83	2.83	2.83	2.83	2.83	10.98%	152
Oct 9, 2026	2.55	2.55	2.55	2.55	2.55	-9.25%	2,002
Oct 8, 2026	2.81	2.81	2.81	2.81	2.81	-0.71%	1
Oct 7, 2026	2.83	2.83	2.83	2.83	2.83	10.98%	100
Oct 6, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	1,104
Oct 5, 2026	2.60	2.60	2.60	2.60	2.60	-10.96%	160
Oct 2, 2026	2.92	2.92	2.92	2.92	2.92	-	102
Oct 1, 2026	2.92	2.92	2.92	2.92	2.92	2.46%	100
Sep 30, 2026	2.85	2.85	2.85	2.85	2.85	2.15%	110
Sep 29, 2026	2.79	2.79	2.79	2.79	2.79	0.36%	628
Sep 28, 2026	2.78	2.78	2.78	2.78	2.78	-5.76%	1,377
Sep 25, 2026	2.95	2.95	2.95	2.95	2.95	8.46%	166
Sep 24, 2026	2.72	2.72	2.72	2.72	2.72	0.37%	6,801
Sep 23, 2026	2.71	2.71	2.71	2.71	2.71	-5.57%	300
Sep 22, 2026	2.87	2.87	2.87	2.87	2.87	9.13%	100
Sep 21, 2026	2.63	2.63	2.63	2.63	2.63	-	87
Sep 18, 2026	2.63	2.63	2.63	2.63	2.63	-1.13%	334
Sep 17, 2026	2.66	2.66	2.66	2.66	2.66	7.26%	530
Sep 16, 2026	2.48	2.48	2.48	2.48	2.48	-7.46%	35
Sep 15, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	1,752
Sep 14, 2026	2.70	2.70	2.70	2.70	2.70	1.89%	201
Sep 10, 2026	2.65	2.65	2.65	2.65	2.65	-7.99%	14,186
Sep 8, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	100
Sep 7, 2026	2.85	2.85	2.85	2.85	2.85	-1.38%	600
Sep 4, 2026	2.89	2.89	2.89	2.89	2.89	6.25%	601
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