Niutech Group AB (NGM:NIUTEC)
Sweden · Delayed Price · Currency is SEK 0.2850
-0.0100 (-3.39%)
At close: Oct 2, 2025
Niutech Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 115 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.69% | 4,961 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.44% | 64,437 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 49,460 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 11,498 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 11,987 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 10,235 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.09% | 5,544 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.59% | 12,001 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.35% | 19,623 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 3,026 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,010 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | 4,468 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.48% | 168,019 |
| Sep 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.91% | 3,758 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.57% | 59,169 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.64% | 5,602 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.31% | 50,062 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.74% | 9,320 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.13% | 23,349 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.19% | 12,212 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.05% | 5,297 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 26 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.57% | 81,739 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.04% | 4,000 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.72% | 102 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.74% | 89,930 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | 4,971 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,621 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.01% | 28,300 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.05% | 7,884 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 44,421 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.47% | 112,735 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.51% | 23,009 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 633 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.43% | 5,762 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.24% | 4,752 |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.72% | 6,593 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.78% | 8,708 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 31,926 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.45% | 1,245 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 16.38% | 7,078 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.64% | 57,848 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.21% | 78,209 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | 3,780 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 3,439 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | 47,018 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.64% | 3,360 |