Niutech Group AB (NGM:NIUTEC)
Sweden · Delayed Price · Currency is SEK 0.1620
+0.0070 (4.52%)
At close: May 25, 2026
Niutech Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 102,308 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 3,300 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.63% | 1,735 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 1,249 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.84% | 44,603 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.27% | 238,823 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.84% | 2,555 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.38% | 175 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 13,505 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 17,002 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.74% | 15,457 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.50% | 17,676 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | 1 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.32% | 14,997 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 126,732 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,589 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.00% | 29,682 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.98% | 1,510 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 88,514 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 50,981 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,191 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.25% | 53 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 1,602 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | 24,665 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | 18,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 328,518 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 2,095 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.67% | 13,760 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.94% | 4,482 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.45% | 14,989 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 614 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.00% | 48 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.50% | 100 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 8,114 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.02% | 4,065 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.17% | 30,750 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 100,026 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 9,264 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 181,341 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | 113,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 156 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.48% | 945 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,238 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 190 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 1,386 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.36% | 8,724 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.26% | 10,638 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.26% | 109,774 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | 5,609 |