Sociallite US AB (publ) (NGM:SOCIAL)
Sweden · Delayed Price · Currency is SEK 0.4600
-0.0750 (-14.02%)
At close: Oct 6, 2025
Sociallite US AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.73% | 31,569 |
| Aug 8, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -16.77% | 592 |
| Aug 7, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 3.87% | 34,302 |
| Aug 5, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 17.42% | 3,056 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -2.22% | 4,258 |
| Aug 1, 2025 | 0.27 | 0.32 | 0.26 | 0.27 | 0.27 | -17.18% | 6,883 |
| Jul 31, 2025 | 0.32 | 0.34 | 0.25 | 0.33 | 0.33 | -7.91% | 74,926 |
| Jul 30, 2025 | 0.24 | 0.36 | 0.24 | 0.35 | 0.35 | 20.41% | 91,314 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.24 | 0.29 | 0.29 | 2.08% | 64,968 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.41% | 91,485 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 1,600 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 2,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 2,900 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,700 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.23 | 0.29 | 0.29 | - | 82,274 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.22 | 0.29 | 0.29 | -2.72% | 11,724 |
| Jul 17, 2025 | 0.26 | 0.32 | 0.22 | 0.29 | 0.29 | -23.04% | 298,608 |
| Jul 16, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | 0.38 | 27.33% | 38,253 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.25 | 0.30 | 0.30 | -16.67% | 278,632 |
| Jul 14, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | -27.42% | 524 |
| Jul 11, 2025 | 0.48 | 0.50 | 0.31 | 0.50 | 0.50 | 3.33% | 18,269 |
| Jul 10, 2025 | 0.42 | 0.52 | 0.27 | 0.48 | 0.48 | -11.11% | 37,717 |
| Jul 9, 2025 | 0.57 | 0.57 | 0.42 | 0.54 | 0.54 | 18.42% | 8,364 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.42 | 0.46 | 0.46 | -8.80% | 43,895 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 6,878 |