Sustainable Energy Solutions Sweden Holding AB (publ) (NGM:SENS)
Sweden · Delayed Price · Currency is SEK 0.0470
-0.0010 (-2.08%)
At close: Aug 29, 2025
NGM:SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 543,530 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 1,445,133 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,173 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,579,420 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.00% | 5,785,052 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 1,400,759 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 32,721 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.69% | 634,696 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.34% | 158,051 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 589,132 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.00% | 1,081,288 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.00% | 405,384 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 405,233 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 1,514,412 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 496,568 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 532,983 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 411,020 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 530,086 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 233,307 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 200,547 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.48% | 13,640 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 74,218 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 83,621 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 165,116 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 28,311 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 111,971 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 37,269 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 19,722 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 7,808 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 52,862 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 531,354 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 274,244 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 30,069 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 109,364 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 3,991 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 37,171 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.12% | 444,631 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 148,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 163,081 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 172,729 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 288,401 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 85,556 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.05% | 413,538 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.25% | 576,931 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.21% | 775,881 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.17% | 157,231 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 60,500 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | - |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 92,834 |
| Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | 14,343 |