AB Sperrung (publ) (NGM:SPERR)
Sweden · Delayed Price · Currency is SEK 0.1090
-0.0050 (-4.39%)
At close: Sep 15, 2025
AB Sperrung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 1,508,041 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 1,019,416 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 800,817 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 1,822,501 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.81% | 501,409 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.45% | 792,466 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 279,756 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 569,951 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.09% | 873,657 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.48% | 2,368,617 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 959,686 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 897,382 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,266,858 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.06% | 4,001,923 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 3,847,468 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.37% | 20,267,281 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 691,940 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 2,381,394 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 820,884 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.84% | 1,495,930 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 23.16% | 4,831,537 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 938,264 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 2,184,052 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.04% | 4,411,126 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 18.68% | 7,828,359 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 3,228,465 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.37% | 4,359,632 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.03% | 11,515,831 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.47% | 2,333,699 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 1,190,425 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.11% | 1,500,369 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.66% | 6,343,059 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -42.00% | 20,885,943 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 224.68% | 16,045,762 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 5,967 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 91,245 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 15,701 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.57% | 383,321 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 367,767 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.92% | 400,735 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | 274,804 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.56% | 42,078 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,019 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,375 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,486 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 57,504 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 77,556 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.68% | 75,289 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 33.80% | 424,602 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.33% | 2,293,161 |