Solution International Nordics AB (publ) (NGM:SIN)
Sweden · Delayed Price · Currency is SEK 5.48
+0.79 (16.84%)
At close: Nov 28, 2025
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.18 | 5.48 | 4.90 | 5.48 | 5.48 | 16.84% | 25,410 |
| Nov 27, 2025 | 5.80 | 6.96 | 3.62 | 4.69 | 4.69 | -19.14% | 134,186 |
| Nov 26, 2025 | 4.20 | 5.98 | 4.20 | 5.80 | 5.80 | 33.64% | 56,487 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.20 | 4.34 | 4.34 | -1.81% | 2,329 |
| Nov 24, 2025 | 4.24 | 4.42 | 3.86 | 4.42 | 4.42 | 5.24% | 11,662 |
| Nov 21, 2025 | 3.51 | 4.20 | 3.35 | 4.20 | 4.20 | 17.98% | 22,112 |
| Nov 20, 2025 | 3.72 | 4.78 | 3.34 | 3.56 | 3.56 | -1.93% | 23,576 |
| Nov 19, 2025 | 3.33 | 3.65 | 3.33 | 3.63 | 3.63 | -1.36% | 3,848 |
| Nov 18, 2025 | 3.34 | 3.68 | 3.34 | 3.68 | 3.68 | -0.54% | 1,936 |
| Nov 17, 2025 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 0.82% | 308 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.27 | 3.67 | 3.67 | -1.08% | 10,150 |
| Nov 13, 2025 | 3.55 | 3.72 | 3.47 | 3.71 | 3.71 | -0.27% | 3,900 |
| Nov 12, 2025 | 3.46 | 3.72 | 3.45 | 3.72 | 3.72 | -0.27% | 5,174 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,000 |
| Nov 10, 2025 | 3.58 | 3.80 | 3.49 | 3.73 | 3.73 | 0.81% | 8,446 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.52 | 3.70 | 3.70 | -1.33% | 1,532 |
| Nov 6, 2025 | 3.53 | 3.80 | 3.30 | 3.75 | 3.75 | 4.75% | 20,221 |
| Nov 5, 2025 | 3.41 | 3.93 | 3.30 | 3.58 | 3.58 | 5.29% | 46,134 |
| Nov 4, 2025 | 3.20 | 3.49 | 3.13 | 3.40 | 3.40 | -2.30% | 20,620 |
| Nov 3, 2025 | 3.72 | 3.75 | 3.01 | 3.48 | 3.48 | -6.45% | 52,401 |
| Oct 31, 2025 | 3.79 | 3.79 | 3.40 | 3.72 | 3.72 | -4.37% | 671 |
| Oct 30, 2025 | 3.80 | 3.92 | 3.80 | 3.89 | 3.89 | 3.73% | 6,414 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.60 | 3.75 | 3.75 | -5.78% | 5,936 |
| Oct 28, 2025 | 4.45 | 4.45 | 3.51 | 3.98 | 3.98 | -9.55% | 49,846 |
| Oct 27, 2025 | 4.15 | 5.50 | 4.03 | 4.40 | 4.40 | 2.33% | 111,745 |
| Oct 24, 2025 | 4.39 | 4.40 | 4.12 | 4.30 | 4.30 | -1.83% | 16,456 |
| Oct 23, 2025 | 3.57 | 4.39 | 3.57 | 4.38 | 4.38 | 8.15% | 39,620 |
| Oct 22, 2025 | 3.07 | 4.10 | 3.07 | 4.05 | 4.05 | 31.49% | 140,798 |
| Oct 21, 2025 | 3.15 | 3.15 | 2.81 | 3.08 | 3.08 | 2.33% | 4,086 |
| Oct 20, 2025 | 2.70 | 3.02 | 2.53 | 3.01 | 3.01 | 0.67% | 24,406 |
| Oct 17, 2025 | 2.93 | 2.99 | 2.49 | 2.99 | 2.99 | -0.33% | 16,416 |
| Oct 16, 2025 | 3.05 | 3.20 | 2.93 | 3.00 | 3.00 | 3.45% | 11,587 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.50 | 2.90 | 2.90 | -3.33% | 55,424 |
| Oct 13, 2025 | 2.65 | 3.37 | 2.65 | 3.00 | 3.00 | 0.33% | 32,435 |
| Oct 10, 2025 | 3.05 | 3.05 | 2.72 | 2.99 | 2.99 | -2.29% | 5,393 |
| Oct 9, 2025 | 3.30 | 3.30 | 2.70 | 3.06 | 3.06 | -7.27% | 41,332 |
| Oct 8, 2025 | 3.05 | 3.38 | 3.05 | 3.30 | 3.30 | 1.23% | 10,169 |
| Oct 7, 2025 | 3.17 | 3.49 | 2.96 | 3.26 | 3.26 | 1.56% | 33,688 |
| Oct 6, 2025 | 3.26 | 3.47 | 2.80 | 3.21 | 3.21 | -2.43% | 41,103 |
| Oct 3, 2025 | 3.88 | 4.40 | 3.00 | 3.29 | 3.29 | -14.99% | 251,011 |
| Oct 2, 2025 | 3.21 | 3.88 | 3.21 | 3.87 | 3.87 | 25.65% | 189,177 |
| Oct 1, 2025 | 2.14 | 3.23 | 2.14 | 3.08 | 3.08 | 43.26% | 380,338 |
| Sep 30, 2025 | 2.00 | 2.16 | 1.95 | 2.15 | 2.15 | 3.86% | 17,809 |
| Sep 29, 2025 | 2.12 | 2.24 | 1.82 | 2.07 | 2.07 | -2.36% | 3,826 |
| Sep 26, 2025 | 2.08 | 2.16 | 1.68 | 2.12 | 2.12 | 1.44% | 5,531 |
| Sep 25, 2025 | 2.09 | 2.10 | 1.67 | 2.09 | 2.09 | 4.50% | 14,182 |
| Sep 24, 2025 | 1.73 | 2.01 | 1.73 | 2.00 | 2.00 | -3.85% | 2,393 |
| Sep 23, 2025 | 2.34 | 2.36 | 2.08 | 2.08 | 2.08 | -4.59% | 14,958 |
| Sep 22, 2025 | 2.29 | 2.29 | 1.95 | 2.18 | 2.18 | -4.80% | 12,993 |
| Sep 19, 2025 | 2.02 | 2.29 | 2.02 | 2.29 | 2.29 | 5.05% | 20,980 |