Spotlight Group AB (publ) (NGM:SPGR)
Sweden · Delayed Price · Currency is SEK 17.80
-0.40 (-2.20%)
At close: Oct 3, 2025
Spotlight Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 902 |
| Oct 2, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 2,354 |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 248 |
| Sep 29, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -1.69% | 970 |
| Sep 26, 2025 | 18.00 | 18.00 | 17.10 | 17.80 | 17.80 | - | 234 |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | 28 |
| Sep 24, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | -4.44% | 1,672 |
| Sep 23, 2025 | 18.00 | 18.00 | 17.10 | 18.00 | 18.00 | - | 660 |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 16 |
| Sep 19, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 5.20% | 77 |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 20 |
| Sep 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 45 |
| Sep 16, 2025 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -1.09% | 2,245 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -0.54% | 3,004 |
| Sep 11, 2025 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | -3.66% | 74 |
| Sep 10, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 3.80% | 700 |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | 500 |
| Sep 5, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 500 |
| Sep 4, 2025 | 19.30 | 19.30 | 18.80 | 19.30 | 19.30 | 1.05% | 1,928 |
| Sep 2, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | -4.50% | 799 |
| Sep 1, 2025 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | 8.11% | 8,090 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | 87 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 13 |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | 13 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 21 |
| Aug 21, 2025 | 19.00 | 19.00 | 17.90 | 18.80 | 18.80 | 4.44% | 13 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 444 |
| Aug 19, 2025 | 19.40 | 19.40 | 18.00 | 18.50 | 18.50 | -2.63% | 2,768 |
| Aug 18, 2025 | 19.00 | 20.00 | 18.80 | 19.00 | 19.00 | 2.70% | 2,408 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 110 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 75 |
| Aug 13, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | -1.60% | 612 |
| Aug 12, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 5.62% | 123 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | 2,327 |
| Aug 8, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - | 181 |
| Aug 7, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 78 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 1,161 |
| Aug 5, 2025 | 17.80 | 18.70 | 17.80 | 18.10 | 18.10 | 1.69% | 1,706 |
| Aug 4, 2025 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -5.82% | 401 |
| Aug 1, 2025 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 2.16% | 6 |
| Jul 31, 2025 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -2.12% | 900 |
| Jul 30, 2025 | 19.00 | 19.40 | 18.00 | 18.90 | 18.90 | -1.56% | 2,552 |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 1 |
| Jul 28, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 4.86% | 30 |
| Jul 25, 2025 | 19.60 | 19.60 | 18.50 | 18.50 | 18.50 | -3.14% | 275 |
| Jul 24, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | 1,013 |
| Jul 23, 2025 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | - | 860 |
| Jul 22, 2025 | 18.50 | 19.10 | 18.00 | 19.10 | 19.10 | 3.24% | 1,296 |
| Jul 21, 2025 | 18.80 | 19.50 | 18.50 | 18.50 | 18.50 | -8.42% | 1,585 |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |