Sociallite US AB (publ) (NGM:SOCIAL)
Sweden · Delayed Price · Currency is SEK 0.6000
+0.0500 (9.09%)
At close: Mar 11, 2026
Sociallite US AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.55 | 0.64 | 0.48 | 0.60 | 0.60 | 9.09% | 243,839 |
| Mar 10, 2026 | 0.41 | 0.66 | 0.40 | 0.55 | 0.55 | 17.02% | 776,258 |
| Mar 9, 2026 | 0.48 | 0.52 | 0.44 | 0.47 | 0.47 | -2.08% | 58,919 |
| Mar 6, 2026 | 0.49 | 0.49 | 0.37 | 0.48 | 0.48 | -2.44% | 99,811 |
| Mar 5, 2026 | 0.50 | 0.53 | 0.42 | 0.49 | 0.49 | 5.58% | 100,921 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.40 | 0.47 | 0.47 | -12.08% | 57,999 |
| Mar 3, 2026 | 0.38 | 0.54 | 0.38 | 0.53 | 0.53 | 6.00% | 99,446 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.39 | 0.50 | 0.50 | -9.09% | 163,071 |
| Feb 27, 2026 | 0.72 | 0.84 | 0.40 | 0.55 | 0.55 | -39.23% | 645,470 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.67 | 0.91 | 0.91 | -4.23% | 224,954 |
| Feb 25, 2026 | 1.10 | 1.10 | 0.56 | 0.95 | 0.95 | -6.44% | 175,847 |
| Feb 24, 2026 | 1.01 | 1.04 | 0.88 | 1.01 | 1.01 | 1.00% | 103,021 |
| Feb 23, 2026 | 1.04 | 1.11 | 0.90 | 1.00 | 1.00 | -4.76% | 102,960 |
| Feb 20, 2026 | 0.97 | 1.05 | 0.90 | 1.05 | 1.05 | 7.14% | 188,502 |
| Feb 19, 2026 | 1.00 | 1.15 | 0.88 | 0.98 | 0.98 | -0.51% | 9,715 |
| Feb 18, 2026 | 1.05 | 1.05 | 0.82 | 0.99 | 0.99 | -4.37% | 116,448 |
| Feb 17, 2026 | 0.95 | 1.18 | 0.90 | 1.03 | 1.03 | 8.99% | 139,657 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.53% | 7,680 |
| Feb 13, 2026 | 0.93 | 0.95 | 0.86 | 0.94 | 0.94 | 5.62% | 111,278 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.80 | 0.89 | 0.89 | 7.23% | 37,944 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.75 | 0.83 | 0.83 | -10.75% | 70,017 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.79 | 0.93 | 0.93 | - | 1,447 |
| Feb 9, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 1.09% | 27,898 |
| Feb 6, 2026 | 0.77 | 0.92 | 0.77 | 0.92 | 0.92 | -1.08% | 866 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.73 | 0.93 | 0.93 | -2.62% | 31,170 |
| Feb 4, 2026 | 0.55 | 0.96 | 0.55 | 0.96 | 0.96 | 1.60% | 58,900 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.81 | 0.94 | 0.94 | -1.05% | 74,418 |
| Feb 2, 2026 | 0.88 | 0.97 | 0.79 | 0.95 | 0.95 | 7.95% | 52,513 |
| Jan 30, 2026 | 0.95 | 0.97 | 0.84 | 0.88 | 0.88 | -9.74% | 39,968 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | -3.47% | 151,460 |
| Jan 28, 2026 | 0.88 | 1.04 | 0.87 | 1.01 | 1.01 | 11.60% | 262,190 |
| Jan 27, 2026 | 0.85 | 0.91 | 0.81 | 0.91 | 0.91 | 1.69% | 207,854 |
| Jan 26, 2026 | 0.96 | 0.96 | 0.86 | 0.89 | 0.89 | -7.29% | 107,913 |
| Jan 23, 2026 | 0.96 | 0.97 | 0.86 | 0.96 | 0.96 | 1.05% | 63,907 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.83 | 0.95 | 0.95 | -5.00% | 356,547 |
| Jan 21, 2026 | 1.00 | 1.16 | 0.89 | 1.00 | 1.00 | - | 210,616 |
| Jan 20, 2026 | 1.14 | 1.14 | 0.89 | 1.00 | 1.00 | -13.04% | 197,937 |
| Jan 19, 2026 | 1.08 | 1.17 | 0.85 | 1.15 | 1.15 | 4.55% | 293,906 |
| Jan 16, 2026 | 0.82 | 1.10 | 0.81 | 1.10 | 1.10 | 22.91% | 304,911 |
| Jan 15, 2026 | 0.85 | 0.90 | 0.81 | 0.90 | 0.90 | -6.28% | 161,903 |
| Jan 14, 2026 | 1.01 | 1.08 | 0.84 | 0.96 | 0.96 | -5.45% | 121,279 |
| Jan 13, 2026 | 1.17 | 1.17 | 0.90 | 1.01 | 1.01 | -14.41% | 269,716 |
| Jan 12, 2026 | 1.21 | 1.28 | 1.00 | 1.18 | 1.18 | -4.07% | 242,488 |
| Jan 9, 2026 | 1.36 | 1.50 | 1.11 | 1.23 | 1.23 | -8.21% | 689,788 |
| Jan 8, 2026 | 1.40 | 1.88 | 1.17 | 1.34 | 1.34 | -2.90% | 1,306,052 |
| Jan 7, 2026 | 1.16 | 1.41 | 1.16 | 1.38 | 1.38 | 18.97% | 477,806 |
| Jan 5, 2026 | 1.15 | 1.37 | 1.11 | 1.16 | 1.16 | 14.85% | 211,387 |
| Jan 2, 2026 | 0.82 | 1.13 | 0.82 | 1.01 | 1.01 | 23.17% | 632,938 |
| Dec 30, 2025 | 1.00 | 1.09 | 0.78 | 0.82 | 0.82 | -24.77% | 487,977 |
| Dec 29, 2025 | 1.23 | 1.35 | 0.90 | 1.09 | 1.09 | -12.10% | 489,054 |