NGS Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	229
Apr 27, 2026	2.45	2.45	2.45	2.45	2.45	-1.21%	432
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	2.90%	352
Apr 23, 2026	2.41	2.41	2.41	2.41	2.41	1.26%	1,054
Apr 21, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	1,897
Apr 20, 2026	2.34	2.34	2.34	2.34	2.34	5.41%	4,618
Apr 17, 2026	2.22	2.22	2.22	2.22	2.22	-5.13%	2
Apr 16, 2026	2.34	2.34	2.34	2.34	2.34	1.30%	523
Apr 15, 2026	2.31	2.31	2.31	2.31	2.31	4.05%	2,780
Apr 14, 2026	2.22	2.22	2.22	2.22	2.22	3.74%	1,413
Apr 13, 2026	2.14	2.14	2.14	2.14	2.14	-4.89%	377
Apr 10, 2026	2.25	2.25	2.25	2.25	2.25	3.21%	11,139
Apr 8, 2026	2.18	2.18	2.18	2.18	2.18	3.32%	200
Apr 7, 2026	2.11	2.11	2.11	2.11	2.11	-0.47%	9,931
Apr 1, 2026	2.12	2.12	2.12	2.12	2.12	-	301
Mar 31, 2026	2.12	2.12	2.12	2.12	2.12	-0.47%	300
Mar 30, 2026	2.13	2.13	2.13	2.13	2.13	-	200
Mar 27, 2026	2.13	2.13	2.13	2.13	2.13	-0.93%	515
Mar 25, 2026	2.15	2.15	2.15	2.15	2.15	-0.46%	204
Mar 24, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	242
Mar 23, 2026	2.18	2.18	2.18	2.18	2.18	-3.54%	7,772
Mar 20, 2026	2.26	2.26	2.26	2.26	2.26	-3.00%	479
Mar 19, 2026	2.33	2.33	2.33	2.33	2.33	-0.43%	10,700
Mar 18, 2026	2.34	2.34	2.34	2.34	2.34	-	286
Mar 17, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	5,212
Mar 16, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	10,204
Mar 13, 2026	2.31	2.31	2.31	2.31	2.31	0.43%	1,531
Mar 12, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	200
Mar 11, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	12,489
Mar 10, 2026	2.26	2.26	2.26	2.26	2.26	3.67%	200
Mar 9, 2026	2.18	2.18	2.18	2.18	2.18	-3.54%	5,685
Mar 6, 2026	2.26	2.26	2.26	2.26	2.26	-3.42%	20,001
Mar 5, 2026	2.34	2.34	2.34	2.34	2.34	-2.09%	400
Mar 4, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	252
Mar 3, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	16,127
Mar 2, 2026	2.30	2.30	2.30	2.30	2.30	5.02%	8,025
Feb 27, 2026	2.19	2.19	2.19	2.19	2.19	-9.88%	30
Feb 26, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	25,205
Feb 25, 2026	2.42	2.42	2.42	2.42	2.42	3.86%	41,652
Feb 24, 2026	2.33	2.33	2.33	2.33	2.33	-3.72%	3,820
Feb 23, 2026	2.42	2.42	2.42	2.42	2.42	1.68%	436
Feb 20, 2026	2.38	2.38	2.38	2.38	2.38	9.17%	224
Feb 19, 2026	2.18	2.18	2.18	2.18	2.18	-	5,000
Feb 18, 2026	2.18	2.18	2.18	2.18	2.18	-	1,000
Feb 17, 2026	2.18	2.18	2.18	2.18	2.18	-13.83%	2,740
Feb 13, 2026	2.53	2.53	2.53	2.53	2.53	0.40%	13,478
Feb 12, 2026	2.52	2.52	2.52	2.52	2.52	-0.40%	11
Feb 11, 2026	2.53	2.53	2.53	2.53	2.53	9.52%	13,665
Feb 10, 2026	2.31	2.31	2.31	2.31	2.31	-0.43%	36,559
Feb 9, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	1,511