Seamless Distribution Systems AB (publ) (NGM:SDS)
Sweden · Delayed Price · Currency is SEK 6.35
-0.15 (-2.31%)
At close: Oct 2, 2025
NGM:SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | 354 |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 25 |
| Oct 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 100 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 538 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 195 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | 28 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 130 |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 49 |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 97 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 316 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 150 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 11,239 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 3,197 |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | 1 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 2,391 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 126 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 7,122 |
| Aug 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,012 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 2,265 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 4,947 |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 6,231 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -14.96% | 15,300 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 13.39% | 3,950 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 973 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,127 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 125 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 104 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 5,465 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.70% | 1,973 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 1,230 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 42 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,104 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | 1,725 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 27 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 38 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 807 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,650 |
| Jul 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 52 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 9.73% | 11,226 |
| Jul 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2 |
| Jul 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 419 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 175 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 300 |
| Jul 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 4,000 |
| Jul 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 1,050 |
| Jun 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 1,348 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 700 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 246 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -11.29% | - |
| Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 5,099 |