Solution International Nordics AB (publ) (NGM:SIN)
Sweden · Delayed Price · Currency is SEK 3.000
+0.420 (16.28%)
At close: Jul 24, 2026
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 16.28% | 16 |
| Jul 23, 2026 | 2.91 | 3.08 | 2.58 | 2.58 | 2.58 | -17.04% | 7,344 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -3.12% | 1,732 |
| Jul 20, 2026 | 3.36 | 3.36 | 2.26 | 3.21 | 3.21 | -5.31% | 3,243 |
| Jul 17, 2026 | 2.77 | 3.39 | 2.70 | 3.39 | 3.39 | 9.71% | 622 |
| Jul 16, 2026 | 5.36 | 5.36 | 2.75 | 3.09 | 3.09 | 3.00% | 11,779 |
| Jul 15, 2026 | 2.63 | 3.00 | 2.63 | 3.00 | 3.00 | - | 771 |
| Jul 10, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 2,000 |
| Jul 9, 2026 | 2.79 | 2.91 | 2.79 | 2.90 | 2.90 | - | 877 |
| Jul 7, 2026 | 2.67 | 2.93 | 2.67 | 2.90 | 2.90 | -2.36% | 4,662 |
| Jul 6, 2026 | 2.92 | 2.97 | 2.51 | 2.97 | 2.97 | 0.68% | 1,958 |
| Jul 3, 2026 | 2.70 | 2.99 | 2.70 | 2.95 | 2.95 | -1.34% | 13,927 |
| Jul 2, 2026 | 2.70 | 3.02 | 2.70 | 2.99 | 2.99 | 0.34% | 11,742 |
| Jul 1, 2026 | 2.50 | 3.00 | 2.50 | 2.98 | 2.98 | -0.33% | 4,972 |
| Jun 30, 2026 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | -0.33% | 9,695 |
| Jun 29, 2026 | 3.01 | 3.01 | 2.84 | 3.00 | 3.00 | -7.69% | 38,235 |
| Jun 26, 2026 | 3.30 | 3.39 | 3.06 | 3.25 | 3.25 | -0.91% | 28,092 |
| Jun 25, 2026 | 3.45 | 6.18 | 2.97 | 3.28 | 3.28 | -0.61% | 127,669 |
| Jun 24, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -5.44% | 610 |
| Jun 23, 2026 | 3.27 | 3.49 | 3.27 | 3.49 | 3.49 | -0.29% | 501 |
| Jun 22, 2026 | 3.40 | 3.82 | 3.34 | 3.50 | 3.50 | -1.69% | 6,083 |
| Jun 18, 2026 | 4.58 | 4.58 | 3.47 | 3.56 | 3.56 | -5.07% | 3,880 |
| Jun 17, 2026 | 4.35 | 4.47 | 3.57 | 3.75 | 3.75 | 1.35% | 12,380 |
| Jun 16, 2026 | 3.30 | 3.77 | 3.30 | 3.70 | 3.70 | 3.93% | 12,542 |
| Jun 15, 2026 | 3.50 | 3.73 | 3.26 | 3.56 | 3.56 | -2.73% | 13,512 |
| Jun 12, 2026 | 2.97 | 3.66 | 2.97 | 3.66 | 3.66 | 10.24% | 1,602 |
| Jun 10, 2026 | 3.26 | 3.68 | 3.26 | 3.32 | 3.32 | -4.60% | 12,182 |
| Jun 9, 2026 | 3.31 | 3.48 | 3.30 | 3.48 | 3.48 | -0.57% | 1,097 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.37 | 3.50 | 3.50 | -1.69% | 2,775 |
| Jun 5, 2026 | 3.40 | 3.59 | 3.33 | 3.56 | 3.56 | 0.56% | 14,647 |
| Jun 4, 2026 | 3.50 | 3.54 | 3.27 | 3.54 | 3.54 | 1.14% | 9,458 |
| Jun 3, 2026 | 4.39 | 4.39 | 3.39 | 3.50 | 3.50 | -4.89% | 39,441 |
| Jun 2, 2026 | 3.77 | 3.77 | 3.43 | 3.68 | 3.68 | -2.90% | 53,063 |
| Jun 1, 2026 | 3.80 | 3.82 | 3.55 | 3.79 | 3.79 | - | 3,279 |
| May 29, 2026 | 4.00 | 4.00 | 3.65 | 3.79 | 3.79 | -1.04% | 8,278 |
| May 28, 2026 | 4.23 | 4.23 | 3.65 | 3.83 | 3.83 | -9.46% | 4,868 |
| May 27, 2026 | 4.06 | 4.48 | 4.06 | 4.23 | 4.23 | 0.71% | 7,678 |
| May 26, 2026 | 3.76 | 4.20 | 3.61 | 4.20 | 4.20 | 9.66% | 9,996 |
| May 25, 2026 | 3.54 | 3.83 | 3.54 | 3.83 | 3.83 | 8.50% | 4,946 |
| May 22, 2026 | 3.76 | 3.76 | 3.50 | 3.53 | 3.53 | -6.86% | 29,417 |
| May 21, 2026 | 3.55 | 3.79 | 3.50 | 3.79 | 3.79 | 6.76% | 3,668 |
| May 20, 2026 | 3.94 | 4.10 | 3.55 | 3.55 | 3.55 | - | 6,367 |
| May 19, 2026 | 3.65 | 3.70 | 3.50 | 3.55 | 3.55 | -4.05% | 19,983 |
| May 18, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | 6,082 |
| May 15, 2026 | 3.70 | 3.82 | 3.60 | 3.70 | 3.70 | - | 5,627 |
| May 13, 2026 | 4.20 | 4.20 | 3.30 | 3.70 | 3.70 | -9.76% | 21,298 |
| May 12, 2026 | 3.57 | 4.12 | 3.33 | 4.10 | 4.10 | 15.17% | 38,451 |
| May 11, 2026 | 3.50 | 3.63 | 3.46 | 3.56 | 3.56 | -7.53% | 27,138 |
| May 8, 2026 | 3.97 | 3.97 | 3.34 | 3.85 | 3.85 | 6.94% | 8,667 |
| May 7, 2026 | 3.12 | 3.60 | 3.12 | 3.60 | 3.60 | 4.65% | 14,763 |