Nord Insuretech Group AB (publ) (NGM:NORDIG)
Sweden · Delayed Price · Currency is SEK 0.3200
+0.0160 (5.26%)
At close: Sep 15, 2025
Nord Insuretech Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 129,480 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.79% | 133,103 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.16% | 960 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.59% | 256,846 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.62% | 20,000 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.38% | 5,724 |
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 23.33% | 171,385 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 83,710 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | 72,432 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 152 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.25% | 151,010 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 505 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.88% | 20 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 25.71% | 275,000 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.22% | 47 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 7,434 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.26% | 53,467 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | 330,723 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 1,010 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,000 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 100,982 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | 5 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 285,721 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 46,330 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 425,124 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 105 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.32% | 10,390 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 37.78% | 51,123 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.11% | 3,112 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.00% | 89,920 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 22.70% | 78,850 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.31% | 10,320 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.93% | 1,467 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 3,230 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 149,421 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 90,280 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.62% | 11,000 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.85% | 8,684 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 735 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.93% | 5,800 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,939 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 16.00% | 29,251 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 449,010 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 708,131 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 31.74% | 308,250 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -18.14% | 299,959 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 23.64% | 139,948 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -33.47% | 249,509 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | 40 |