Solution International Nordics AB (publ) (NGM:SIN)
Sweden · Delayed Price · Currency is SEK 4.200
+0.370 (9.66%)
At close: May 26, 2026
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.60 | 3.60 | 3.10 | 3.44 | 3.44 | -3.91% | 7,673 |
| May 5, 2026 | 3.65 | 3.65 | 3.10 | 3.58 | 3.58 | 0.28% | 1,433 |
| May 4, 2026 | 3.61 | 3.71 | 3.57 | 3.57 | 3.57 | -1.11% | 996 |
| Apr 30, 2026 | 3.50 | 3.62 | 3.50 | 3.61 | 3.61 | 1.12% | 3,000 |
| Apr 29, 2026 | 3.02 | 3.57 | 3.00 | 3.57 | 3.57 | -1.65% | 5,765 |
| Apr 27, 2026 | 3.34 | 3.63 | 3.20 | 3.63 | 3.63 | 8.04% | 5,401 |
| Apr 24, 2026 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | 1.82% | 533 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.30 | 3.30 | 3.30 | 8.91% | 6,451 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 10,973 |
| Apr 20, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | - | 184 |
| Apr 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 334 |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 20 |
| Apr 14, 2026 | 2.74 | 2.95 | 2.74 | 2.95 | 2.95 | -1.67% | 1,500 |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 9 |
| Apr 10, 2026 | 3.00 | 3.50 | 3.00 | 3.00 | 3.00 | -20.42% | 8,682 |
| Apr 9, 2026 | 2.80 | 3.77 | 2.80 | 3.77 | 3.77 | 20.06% | 15,086 |
| Apr 8, 2026 | 2.55 | 3.14 | 2.55 | 3.14 | 3.14 | 9.41% | 84,265 |
| Apr 7, 2026 | 2.80 | 2.94 | 2.61 | 2.87 | 2.87 | 2.14% | 4,482 |
| Mar 31, 2026 | 2.58 | 2.82 | 2.57 | 2.81 | 2.81 | 8.91% | 5,884 |
| Mar 30, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 260 |
| Mar 27, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -10.10% | 16,232 |
| Mar 25, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -3.04% | 2,864 |
| Mar 24, 2026 | 2.67 | 2.96 | 2.67 | 2.96 | 2.96 | -0.34% | 340 |
| Mar 23, 2026 | 2.99 | 2.99 | 2.74 | 2.97 | 2.97 | -0.34% | 2,769 |
| Mar 20, 2026 | 2.74 | 2.98 | 2.74 | 2.98 | 2.98 | 6.05% | 3,317 |
| Mar 19, 2026 | 2.75 | 2.99 | 2.74 | 2.81 | 2.81 | -6.02% | 5,067 |
| Mar 18, 2026 | 2.99 | 2.99 | 2.78 | 2.99 | 2.99 | 3.46% | 1,008 |
| Mar 16, 2026 | 2.73 | 2.89 | 2.73 | 2.89 | 2.89 | -1.70% | 7,185 |
| Mar 12, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | -0.68% | 982 |
| Mar 10, 2026 | 2.64 | 2.96 | 2.64 | 2.96 | 2.96 | 2.42% | 753 |
| Mar 9, 2026 | 2.75 | 2.90 | 2.70 | 2.89 | 2.89 | 0.35% | 11,500 |
| Mar 6, 2026 | 2.74 | 2.90 | 2.72 | 2.88 | 2.88 | 4.35% | 5,984 |
| Mar 5, 2026 | 2.99 | 2.99 | 2.75 | 2.76 | 2.76 | -8.00% | 23,990 |
| Mar 4, 2026 | 2.99 | 3.00 | 2.74 | 3.00 | 3.00 | -3.85% | 7,753 |
| Mar 3, 2026 | 2.70 | 3.25 | 2.70 | 3.12 | 3.12 | -0.32% | 5,180 |
| Mar 2, 2026 | 3.05 | 3.14 | 2.70 | 3.13 | 3.13 | 1.62% | 27,809 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.00 | 3.08 | 3.08 | -8.33% | 2,782 |