Solution International Nordics AB (publ) (NGM:SIN)
Sweden · Delayed Price · Currency is SEK 3.330
-0.130 (-3.76%)
At close: Feb 3, 2026
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.14 | 3.21 | 3.01 | 3.21 | 3.21 | -3.60% | 5,872 |
| Feb 3, 2026 | 3.31 | 3.46 | 3.17 | 3.33 | 3.33 | -3.76% | 9,872 |
| Feb 2, 2026 | 3.13 | 3.46 | 3.13 | 3.46 | 3.46 | -4.42% | 6,317 |
| Jan 30, 2026 | 3.79 | 3.89 | 3.38 | 3.62 | 3.62 | -4.23% | 17,825 |
| Jan 29, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 4.13% | 2,355 |
| Jan 28, 2026 | 3.40 | 3.63 | 3.40 | 3.63 | 3.63 | 0.28% | 17,777 |
| Jan 27, 2026 | 4.09 | 4.09 | 3.45 | 3.62 | 3.62 | -7.42% | 13,046 |
| Jan 26, 2026 | 3.02 | 4.11 | 3.02 | 3.91 | 3.91 | 10.76% | 7,287 |
| Jan 23, 2026 | 3.10 | 3.58 | 3.10 | 3.53 | 3.53 | - | 1,627 |
| Jan 22, 2026 | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | 11.71% | 5,062 |
| Jan 21, 2026 | 3.02 | 3.16 | 3.00 | 3.16 | 3.16 | 0.64% | 2,533 |
| Jan 20, 2026 | 3.01 | 3.30 | 3.01 | 3.14 | 3.14 | 3.97% | 6,245 |
| Jan 19, 2026 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 3.78% | 5,119 |
| Jan 16, 2026 | 2.98 | 3.01 | 2.91 | 2.91 | 2.91 | -2.35% | 15,979 |
| Jan 15, 2026 | 2.87 | 3.20 | 2.17 | 2.98 | 2.98 | -1.65% | 32,453 |
| Jan 14, 2026 | 3.03 | 3.07 | 2.87 | 3.03 | 3.03 | -5.31% | 5,934 |
| Jan 13, 2026 | 3.16 | 3.21 | 3.09 | 3.20 | 3.20 | -4.48% | 10,143 |
| Jan 12, 2026 | 3.13 | 3.41 | 3.13 | 3.35 | 3.35 | 7.03% | 6,274 |
| Jan 9, 2026 | 2.81 | 3.15 | 2.81 | 3.13 | 3.13 | 6.83% | 3,530 |
| Jan 8, 2026 | 3.23 | 3.23 | 2.88 | 2.93 | 2.93 | -9.57% | 7,607 |
| Jan 7, 2026 | 2.89 | 3.32 | 2.89 | 3.24 | 3.24 | - | 11,712 |
| Jan 5, 2026 | 3.00 | 3.24 | 3.00 | 3.24 | 3.24 | -3.28% | 8,972 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.20 | 3.35 | 3.35 | -5.90% | 11,046 |
| Dec 30, 2025 | 3.64 | 3.65 | 3.00 | 3.56 | 3.56 | -1.11% | 10,056 |
| Dec 29, 2025 | 3.24 | 3.63 | 3.20 | 3.60 | 3.60 | 2.86% | 5,655 |
| Dec 23, 2025 | 3.40 | 3.72 | 3.22 | 3.50 | 3.50 | -2.23% | 17,690 |
| Dec 22, 2025 | 3.50 | 3.74 | 2.90 | 3.58 | 3.58 | -0.28% | 18,437 |
| Dec 19, 2025 | 3.19 | 3.60 | 2.88 | 3.59 | 3.59 | -0.55% | 24,172 |
| Dec 18, 2025 | 3.04 | 3.73 | 2.92 | 3.61 | 3.61 | 4.34% | 12,519 |
| Dec 17, 2025 | 3.03 | 3.46 | 3.03 | 3.46 | 3.46 | 1.76% | 5,735 |
| Dec 16, 2025 | 3.40 | 3.40 | 2.81 | 3.40 | 3.40 | 0.89% | 4,319 |
| Dec 15, 2025 | 3.41 | 3.41 | 2.99 | 3.37 | 3.37 | -6.39% | 39,865 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.07 | 3.60 | 3.60 | 0.28% | 3,061 |
| Dec 11, 2025 | 3.64 | 3.96 | 3.24 | 3.59 | 3.59 | -2.45% | 16,813 |
| Dec 10, 2025 | 3.99 | 4.12 | 3.00 | 3.68 | 3.68 | -7.77% | 35,004 |
| Dec 9, 2025 | 3.34 | 4.07 | 3.34 | 3.99 | 3.99 | -3.39% | 45,446 |
| Dec 8, 2025 | 4.14 | 4.21 | 3.54 | 4.13 | 4.13 | -5.92% | 25,730 |
| Dec 5, 2025 | 4.20 | 4.39 | 3.90 | 4.39 | 4.39 | -0.45% | 7,882 |
| Dec 4, 2025 | 4.79 | 4.79 | 4.00 | 4.41 | 4.41 | -10.55% | 46,621 |
| Dec 3, 2025 | 4.99 | 5.22 | 4.60 | 4.93 | 4.93 | -1.20% | 15,166 |
| Dec 2, 2025 | 5.30 | 5.30 | 4.70 | 4.99 | 4.99 | -1.38% | 17,175 |
| Dec 1, 2025 | 5.80 | 6.38 | 4.00 | 5.06 | 5.06 | -7.66% | 82,969 |
| 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 |