Tangiamo Touch Technology AB (publ) (NGM:TANGI)
Sweden · Delayed Price · Currency is SEK 0.8050
+0.0300 (3.87%)
At close: Oct 3, 2025
NGM:TANGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.87% | 308,406 |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.73% | 226,608 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | 23,069 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 141,121 |
| Sep 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.85% | 26,374 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | 146,315 |
| Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 91,864 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 123,522 |
| Sep 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 68,613 |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.94% | 65,871 |
| Sep 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.12% | 519,521 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | 108,548 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | 61,832 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | 150,801 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 44,153 |
| Sep 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 221,786 |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 301,739 |
| Sep 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | 612,231 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.18% | 582,439 |
| Sep 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.47% | 510,919 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 283,060 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | 222,546 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 468,250 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.91% | 659,707 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 12.22% | 1,790,544 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 24.14% | 2,885,362 |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.68% | 223,297 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.20% | 795,001 |
| Aug 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.88% | 383,806 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.75% | 1,480,035 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -13.78% | 1,672,895 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 374,647 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 41,900 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 185,051 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | 235,511 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.17% | 211,701 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 393,139 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 157,643 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 133,000 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 204,137 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 274,731 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 1,309,590 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 2,175,686 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | 1,435,596 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.39% | 765,541 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.02% | 344,056 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.43% | 1,313,810 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | 219,144 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | 679,774 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | 73,278 |