Spotlight Group AB (publ) (NGM:SPGR)
Sweden · Delayed Price · Currency is SEK 16.40
+0.80 (5.13%)
At close: May 25, 2026
Spotlight Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | 36 |
| May 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.13% | 15 |
| May 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 139 |
| May 21, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 4.58% | 200 |
| May 20, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 2,706 |
| May 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 631 |
| May 18, 2026 | 15.10 | 16.00 | 15.10 | 15.50 | 15.50 | 3.33% | 1,680 |
| May 15, 2026 | 15.00 | 15.90 | 14.80 | 15.00 | 15.00 | -4.46% | 9,365 |
| May 13, 2026 | 16.20 | 16.20 | 15.50 | 15.70 | 15.70 | -6.55% | 14,244 |
| May 12, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 3.70% | 501 |
| May 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | 666 |
| May 8, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -1.27% | 274 |
| May 6, 2026 | 16.00 | 16.40 | 15.80 | 15.80 | 15.80 | -1.25% | 2,123 |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| May 4, 2026 | 15.80 | 16.00 | 15.00 | 16.00 | 16.00 | -1.23% | 4,452 |
| Apr 30, 2026 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | 524 |
| Apr 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 124 |
| Apr 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 20 |
| Apr 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | 20 |
| Apr 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 700 |
| Apr 21, 2026 | 16.20 | 16.20 | 15.60 | 16.20 | 16.20 | - | 2,137 |
| Apr 20, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 3.85% | 1,622 |
| Apr 17, 2026 | 15.90 | 16.60 | 15.00 | 15.60 | 15.60 | -5.45% | 6,753 |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | 303 |
| Apr 14, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -5.92% | 2,344 |
| Apr 10, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 5.62% | 3 |
| Apr 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Apr 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 150 |
| Apr 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | 887 |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 52 |
| Mar 30, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | - | 3,471 |
| Mar 26, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 5.49% | 3,325 |
| Mar 25, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | 1,949 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 1 |
| Mar 19, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -4.73% | 3,063 |
| Mar 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 1 |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 47 |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 392 |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,362 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 2,563 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 711 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -5.17% | 709 |
| Feb 27, 2026 | 16.70 | 17.40 | 16.60 | 17.40 | 17.40 | 8.75% | 1,157 |
| Feb 26, 2026 | 16.00 | 16.70 | 16.00 | 16.00 | 16.00 | -3.61% | 160 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 30 |
| Feb 23, 2026 | 15.50 | 16.40 | 15.00 | 16.40 | 16.40 | 4.46% | 11,244 |
| Feb 20, 2026 | 15.70 | 15.70 | 15.20 | 15.70 | 15.70 | - | 1,705 |
| Feb 19, 2026 | 15.10 | 16.80 | 15.10 | 15.70 | 15.70 | 3.29% | 30,250 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | 60 |
| Feb 17, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 15,777 |