Seamless Distribution Systems AB (publ) (NGM:SDS)
Sweden · Delayed Price · Currency is SEK 7.20
-0.35 (-4.64%)
At close: Aug 12, 2026
NGM:SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 587 |
| Aug 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | 1,591 |
| Aug 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 2,004 |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 225 |
| Aug 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 6,881 |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 1,405 |
| Aug 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 572 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 335 |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 10,075 |
| Jul 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 500 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3,144 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,500 |
| Jul 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 869 |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 4,834 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 2,184 |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,120 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 709 |
| Jul 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 5 |
| Jul 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.21% | 12,728 |
| Jul 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | 4,155 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 363 |
| Jul 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | 750 |
| Jul 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3,000 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 5,496 |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1,106 |
| Jun 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | 3,705 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.81% | 680 |
| Jun 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64% | 753 |
| Jun 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | 88 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69% | 9,037 |
| Jun 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | 9,455 |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.33% | 6,263 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 392 |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,260 |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 4,613 |
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.53% | 6,599 |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -7.59% | 6,782 |
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 12,702 |
| May 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | 12,537 |
| May 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 117,487 |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 3,919 |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 3,136 |
| May 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 13,525 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 2,065 |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 866 |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 7,725 |
| May 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 22,245 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,405 |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15.94% | 86,928 |