Niutech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	2,850
Jul 17, 2025	0.41	0.41	0.41	0.41	0.41	0.99%	30,432
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	-	750
Jul 15, 2025	0.41	0.41	0.41	0.41	0.41	-3.33%	15,170
Jul 14, 2025	0.42	0.42	0.42	0.42	0.42	3.96%	2,246
Jul 11, 2025	0.40	0.40	0.40	0.40	0.40	-14.23%	54,140
Jul 10, 2025	0.47	0.47	0.47	0.47	0.47	-1.26%	10,470
Jul 9, 2025	0.48	0.48	0.48	0.48	0.48	-1.24%	440
Jul 8, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	20,942
Jul 4, 2025	0.48	0.48	0.48	0.48	0.48	-3.01%	4,472
Jul 3, 2025	0.50	0.50	0.50	0.50	0.50	-5.49%	11,825
Jul 2, 2025	0.53	0.53	0.53	0.53	0.53	17.33%	36,135
Jul 1, 2025	0.45	0.45	0.45	0.45	0.45	-16.67%	39,156