Seamless Distribution Systems AB (publ) (NGM:SDS)
Sweden · Delayed Price · Currency is SEK 8.00
+0.30 (3.90%)
At close: Feb 25, 2026
NGM:SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 12,863 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 6,009 |
| Feb 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -8.23% | 6,230 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 1,061 |
| Feb 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.42% | 313 |
| Feb 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -15.31% | 3,384 |
| Feb 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 5 |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 18.56% | 1 |
| Feb 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | 1,084 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | 1,106 |
| Feb 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | 19,645 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 12,560 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 155 |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00% | 6,111 |
| Feb 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 11,100 |
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 520 |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -20.60% | 20,022 |
| Jan 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 1,377 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.10% | 9,827 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 17,690 |
| Jan 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 824 |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | 5,301 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 17.17% | 6,745 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -8.33% | 4,735 |
| Jan 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | 3,712 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -13.04% | 16,183 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -11.54% | 72,800 |
| Jan 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 38.30% | 5,396 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -9.62% | 6,625 |
| Jan 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 5,764 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | 5,024 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.15% | 3,795 |
| Jan 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 2,373 |
| Dec 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 1,143 |
| Dec 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3,302 |
| Dec 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | 1,062 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.10% | 3,442 |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 6,435 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 6,200 |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | 8,000 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 18,588 |
| Dec 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | 3,155 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.60% | 562 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | 5,029 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | 215 |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.14% | 1,571 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.86% | 4,739 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 23,748 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 2,000 |