Upgrade Invest Nordic AB (publ) (NGM:UPGRAD)
Sweden · Delayed Price · Currency is SEK 4.680
-0.670 (-12.52%)
At close: Oct 24, 2025
Upgrade Invest Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.54 | 5.20 | 4.54 | 5.10 | 5.10 | 0.99% | 11,067 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | 1.41% | 4,952 |
| Oct 27, 2025 | 4.66 | 5.15 | 4.64 | 4.98 | 4.98 | 6.41% | 6,411 |
| Oct 24, 2025 | 5.40 | 5.40 | 4.62 | 4.68 | 4.68 | -12.52% | 2,866 |
| Oct 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,285 |
| Oct 20, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -4.55% | 1,590 |
| Oct 17, 2025 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 0.92% | 101 |
| Oct 16, 2025 | 4.62 | 5.60 | 4.62 | 5.45 | 5.45 | -2.68% | 751 |
| Oct 15, 2025 | 4.88 | 5.60 | 4.60 | 5.60 | 5.60 | 12.90% | 6,833 |
| Oct 14, 2025 | 5.65 | 5.65 | 4.96 | 4.96 | 4.96 | 4.20% | 394 |
| Oct 10, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 1.28% | 2 |
| Oct 8, 2025 | 5.15 | 5.75 | 4.62 | 4.70 | 4.70 | 1.73% | 2,594 |
| Oct 7, 2025 | 4.50 | 5.20 | 4.50 | 4.62 | 4.62 | -5.33% | 126 |
| Oct 3, 2025 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 6.55% | 837 |
| Oct 2, 2025 | 4.58 | 5.10 | 4.50 | 4.58 | 4.58 | -13.58% | 1,254 |
| Oct 1, 2025 | 4.50 | 5.30 | 4.50 | 5.30 | 5.30 | -0.93% | 217 |
| Sep 30, 2025 | 4.32 | 5.35 | 4.32 | 5.35 | 5.35 | - | 215 |
| Sep 29, 2025 | 5.35 | 5.35 | 4.28 | 5.35 | 5.35 | 13.83% | 279 |
| Sep 26, 2025 | 4.50 | 5.25 | 4.50 | 4.70 | 4.70 | -6.00% | 844 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Sep 24, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,000 |
| Sep 23, 2025 | 4.54 | 5.35 | 4.54 | 5.10 | 5.10 | 3.66% | 2,474 |
| Sep 22, 2025 | 4.44 | 5.45 | 4.44 | 4.92 | 4.92 | 13.89% | 2,198 |
| Sep 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.41% | 1,210 |
| Sep 17, 2025 | 5.25 | 5.25 | 4.24 | 4.26 | 4.26 | -18.86% | 1,205 |
| Sep 16, 2025 | 5.20 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | 304 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 2,711 |
| Sep 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 144 |
| Sep 9, 2025 | 4.62 | 5.20 | 4.62 | 5.20 | 5.20 | 4.00% | 413 |
| Sep 4, 2025 | 4.46 | 5.20 | 4.46 | 5.00 | 5.00 | 8.70% | 166 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 376 |
| Sep 2, 2025 | 4.26 | 5.25 | 4.26 | 4.60 | 4.60 | 2.68% | 111 |
| Sep 1, 2025 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | -3.86% | 7 |
| Aug 29, 2025 | 5.10 | 5.10 | 4.44 | 4.66 | 4.66 | -12.90% | 706 |
| Aug 26, 2025 | 5.45 | 5.45 | 4.24 | 5.35 | 5.35 | 9.18% | 2,931 |
| Aug 25, 2025 | 5.45 | 5.45 | 4.52 | 4.90 | 4.90 | -10.09% | 1,861 |
| Aug 21, 2025 | 5.15 | 5.45 | 4.32 | 5.45 | 5.45 | - | 974 |
| Aug 20, 2025 | 4.78 | 5.45 | 4.78 | 5.45 | 5.45 | 29.15% | 191 |
| Aug 19, 2025 | 4.18 | 4.90 | 4.18 | 4.22 | 4.22 | 0.48% | 1,797 |
| Aug 18, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.94% | 2 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 1 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 1 |
| Aug 13, 2025 | 5.40 | 5.45 | 4.08 | 4.08 | 4.08 | -1.45% | 258 |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 36 |
| Aug 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 190 |
| Aug 8, 2025 | 4.00 | 5.05 | 4.00 | 4.18 | 4.18 | -9.91% | 495 |
| Aug 7, 2025 | 4.02 | 4.64 | 4.02 | 4.64 | 4.64 | 11.00% | 396 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.18 | 4.18 | 4.18 | -7.11% | 4,889 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 1,200 |
| Aug 4, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.04% | 375 |