Spotlight Group AB (publ) (NGM:SPGR)
Sweden · Delayed Price · Currency is SEK 32.20
-0.20 (-0.62%)
At close: Sep 29, 2026
Spotlight Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | 200 |
| Sep 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | 15 |
| Sep 24, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 4,344 |
| Sep 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,426 |
| Sep 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 7 |
| Sep 17, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | 233 |
| Sep 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | 232 |
| Sep 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | 2 |
| Sep 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4 |
| Sep 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,000 |
| Sep 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 7,211 |
| Sep 7, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 8,181 |
| Sep 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 9,525 |
| Sep 1, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 503 |
| Aug 31, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 6,000 |
| Aug 28, 2026 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | 0.63% | 9,003 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 655 |
| Aug 24, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 11,641 |
| Aug 21, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | 2,657 |
| Aug 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,500 |
| Aug 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,728 |
| Aug 17, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | - | 5,502 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | -0.62% | 9,970 |
| Aug 13, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1.27% | 1,962 |
| Aug 12, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | 818 |
| Aug 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 504 |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,530 |
| Aug 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | 500 |
| Aug 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 286 |
| Aug 5, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | 2,028 |
| Aug 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 847 |
| Aug 3, 2026 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - | 15,121 |
| Jul 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 54 |
| Jul 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,500 |
| Jul 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,086 |
| Jul 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,872 |
| Jul 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2,479 |
| Jul 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 223 |
| Jul 23, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 13,761 |
| Jul 22, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 407 |
| Jul 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 14 |
| Jul 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 6,162 |
| Jul 17, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | 750 |
| Jul 14, 2026 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - | 1,500 |
| Jul 10, 2026 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - | 328 |
| Jul 9, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -0.62% | 15 |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 5 |
| Jul 7, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | 84 |
| Jul 6, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 7,554 |
| Jul 3, 2026 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - | 3,552 |