Sociallite US AB (publ) (NGM:SOCIAL)
Sweden · Delayed Price · Currency is SEK 0.4260
+0.0260 (6.50%)
At close: Nov 5, 2025
Sociallite US AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.35 | 0.42 | 0.34 | 0.34 | 0.34 | -18.10% | 3,517 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | 45 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.32 | 0.43 | 0.43 | 6.50% | 2,416 |
| Nov 4, 2025 | 0.35 | 0.46 | 0.35 | 0.40 | 0.40 | 20.48% | 15,310 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -23.50% | 5,506 |
| Oct 31, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | 24.71% | 7,017 |
| Oct 30, 2025 | 0.41 | 0.45 | 0.35 | 0.35 | 0.35 | -14.71% | 48,823 |
| Oct 29, 2025 | 0.45 | 0.50 | 0.34 | 0.41 | 0.41 | 30.77% | 102,525 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.59% | 211 |
| Oct 27, 2025 | 0.36 | 0.44 | 0.32 | 0.33 | 0.33 | -1.18% | 27,366 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | 5.63% | 59,685 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -2.44% | 8,134 |
| Oct 22, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 13.10% | 37,366 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 12,500 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.29 | 0.29 | 0.29 | -2.65% | 6,790 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.30 | 0.30 | 0.30 | -17.93% | 40,800 |
| Oct 16, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 19.48% | 19,644 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 0.65% | 18,319 |
| Oct 14, 2025 | 0.30 | 0.38 | 0.26 | 0.31 | 0.31 | -21.54% | 14,916 |
| Oct 13, 2025 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 29.14% | 39,830 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.30 | 0.30 | 0.30 | -32.59% | 164,765 |
| Oct 9, 2025 | 0.39 | 0.46 | 0.38 | 0.45 | 0.45 | -5.08% | 60,338 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.38 | 0.47 | 0.47 | 3.06% | 18,566 |
| Oct 7, 2025 | 0.46 | 0.51 | 0.38 | 0.46 | 0.46 | -0.43% | 172,426 |
| Oct 6, 2025 | 0.55 | 0.56 | 0.44 | 0.46 | 0.46 | -14.02% | 67,370 |
| Oct 3, 2025 | 0.82 | 1.18 | 0.48 | 0.54 | 0.54 | -39.55% | 1,567,021 |
| Oct 2, 2025 | 0.22 | 1.20 | 0.22 | 0.89 | 0.89 | 284.78% | 2,752,885 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,405 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -1.71% | 5,979 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -4.88% | 18,984 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -17.45% | 3 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 7.97% | 6,257 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -14.81% | 2,558 |
| Sep 23, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 17.39% | 2,401 |
| Sep 22, 2025 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | 1.47% | 21,313 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.09% | 901 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 31,001 |
| Sep 11, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -5.19% | 70,097 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.76% | 10 |
| Sep 5, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | - | 4,360 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 22.40% | 6,967 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 699 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 1 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.86% | 4 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | 0.71% | 38,783 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.46% | 501 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.45% | 3 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.08% | 704 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15 |