Niutech Group AB (NGM:NIUTEC)
Sweden · Delayed Price · Currency is SEK 0.2500
-0.0040 (-1.57%)
At close: Dec 16, 2025
Niutech Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 10,354 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -23.47% | 94,351 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.20% | 80,968 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.43% | 314 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 68,107 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.45% | 10,530 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 41,100 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.98% | 71,774 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 35.38% | 14,938 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 30,500 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 12,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 10,493 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 8,887 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 25,672 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,100 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | 14,901 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.52% | 1,114 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 81,214 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.38% | 4,338 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | 6,352 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,416 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.81% | 4,050 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | 8,941 |
| 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 |