Niutech Group AB (NGM:NIUTEC)
Sweden · Delayed Price · Currency is SEK 0.2460
-0.0020 (-0.81%)
At close: Feb 4, 2026
Niutech Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 5,466 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 23.38% | 78,586 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.29% | 10,407 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 51,073 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.64% | 108,198 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 21.13% | 9,805 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | 11,825 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.16% | 42,371 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 13.66% | 12,875 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,614 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.50% | 16,688 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 16.75% | 117,821 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.33% | 5,050 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 103,000 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.70% | 52,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.02% | 21,058 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.87% | 52,629 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.83% | 880 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.40% | 1,908 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 502 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 59,856 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -21.87% | 33,448 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.94% | 140,471 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 4,706 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 49,268 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 6,039,608 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 208,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 6,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 2,006,742 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 27.00% | 1,150,606 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -21.57% | 6,178 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.93% | 22,597 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.67% | 44,629 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 61.29% | 32,808 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 353,150 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 35.97% | 4,323 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.33% | 100 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 18,832 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 4,172 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -24.62% | 6,688 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 27,505 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 66,282 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,180 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -22.31% | 7,445 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 3,000 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 43,404 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.34% | 8,100 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.78% | 500 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.38% | 2,520 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.90% | 4,292 |