Seamless Distribution Systems AB (publ) (NGM:SDS)
Sweden · Delayed Price · Currency is SEK 9.50
+0.40 (4.40%)
At close: Dec 18, 2025
NGM:SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 3,506 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | 356 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,729 |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 5,041 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 3,454 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 1,450 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,575 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 1,205 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 152 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 100 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 2,000 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,183 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 375 |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,115 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 28.76% | 6,388 |
| Nov 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 125 |
| Nov 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 31 |
| Nov 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | 3,296 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 14,260 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -17.24% | 125 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 150 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,141 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 650 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.09% | 201 |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 40 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 20 |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 72 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 7.56% | 1 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 200 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 220 |
| Oct 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 450 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | 225 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -14.50% | 1,175 |
| 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 |