Solution International Nordics AB (publ) (NGM:SIN)
Sweden · Delayed Price · Currency is SEK 2.410
-0.190 (-7.31%)
At close: Sep 3, 2026
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.67 | 2.87 | 2.41 | 2.41 | 2.41 | -7.31% | 33,821 |
| Sep 2, 2026 | 2.46 | 2.60 | 2.44 | 2.60 | 2.60 | -6.14% | 16,635 |
| Sep 1, 2026 | 2.77 | 2.97 | 2.77 | 2.77 | 2.77 | -4.48% | 6,221 |
| Aug 31, 2026 | 2.90 | 3.08 | 2.76 | 2.90 | 2.90 | - | 3,196 |
| Aug 28, 2026 | 3.28 | 3.28 | 2.90 | 2.90 | 2.90 | -3.33% | 8,671 |
| Aug 27, 2026 | 2.64 | 3.47 | 2.56 | 3.00 | 3.00 | 10.29% | 10,340 |
| Aug 25, 2026 | 2.70 | 2.72 | 2.65 | 2.72 | 2.72 | -8.72% | 28,106 |
| Aug 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,574 |
| Aug 21, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | 6.05% | 3,248 |
| Aug 20, 2026 | 3.15 | 3.15 | 2.81 | 2.81 | 2.81 | -11.64% | 20,948 |
| Aug 19, 2026 | 2.69 | 3.18 | 2.69 | 3.18 | 3.18 | -8.09% | 19,574 |
| Aug 18, 2026 | 3.08 | 3.46 | 3.08 | 3.46 | 3.46 | -1.14% | 3,391 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 2.94% | 1,238 |
| Aug 14, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 1,150 |
| Aug 13, 2026 | 2.61 | 3.38 | 2.61 | 3.30 | 3.30 | - | 2,113 |
| Aug 12, 2026 | 2.60 | 3.30 | 2.60 | 3.30 | 3.30 | 1.23% | 2,830 |
| Aug 11, 2026 | 2.50 | 3.26 | 2.50 | 3.26 | 3.26 | 2.52% | 703 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 362 |
| Aug 7, 2026 | 2.95 | 3.20 | 2.95 | 3.20 | 3.20 | 6.67% | 730 |
| Aug 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 200 |
| Aug 4, 2026 | 2.84 | 2.90 | 2.49 | 2.90 | 2.90 | -3.01% | 923 |
| Aug 3, 2026 | 3.00 | 3.06 | 2.59 | 2.99 | 2.99 | 2.05% | 1,746 |
| Jul 30, 2026 | 3.20 | 3.20 | 2.50 | 2.93 | 2.93 | -3.93% | 2,226 |
| Jul 29, 2026 | 3.00 | 3.20 | 3.00 | 3.05 | 3.05 | 6.27% | 1,156 |
| Jul 28, 2026 | 2.31 | 2.87 | 2.31 | 2.87 | 2.87 | -2.38% | 654 |
| Jul 27, 2026 | 2.41 | 2.94 | 2.40 | 2.94 | 2.94 | -2.00% | 7,154 |
| 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 |