Upgrade Invest Nordic AB (publ) (NGM:UPGRAD)
Sweden · Delayed Price · Currency is SEK 5.20
0.00 (0.00%)
At close: Sep 9, 2025
Upgrade Invest Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 4.36 | 4.36 | 3.92 | 3.92 | 3.92 | -7.98% | 3,063 |
| Jul 31, 2025 | 3.72 | 4.26 | 3.72 | 4.26 | 4.26 | 1.43% | 1,349 |
| Jul 30, 2025 | 4.36 | 4.36 | 3.58 | 4.20 | 4.20 | 10.53% | 4,836 |
| Jul 29, 2025 | 3.80 | 4.46 | 3.80 | 3.80 | 3.80 | 1.06% | 1,100 |
| Jul 28, 2025 | 4.00 | 4.04 | 3.76 | 3.76 | 3.76 | -1.05% | 3,091 |
| Jul 25, 2025 | 3.90 | 4.84 | 3.80 | 3.80 | 3.80 | -5.00% | 7,646 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24 |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Jul 21, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | -1.48% | 36 |
| Jul 18, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.00% | 5 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.02 | 4.02 | 4.02 | 0.50% | 4,999 |
| Jul 16, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -20.00% | 2 |
| Jul 11, 2025 | 4.50 | 5.00 | 4.40 | 5.00 | 5.00 | -3.85% | 1,957 |
| Jul 10, 2025 | 4.56 | 5.20 | 4.56 | 5.20 | 5.20 | -3.70% | 1,502 |
| Jul 9, 2025 | 4.30 | 5.40 | 4.30 | 5.40 | 5.40 | 3.85% | 4,482 |
| Jul 7, 2025 | 4.18 | 5.35 | 4.18 | 5.20 | 5.20 | -2.80% | 1,196 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Jul 3, 2025 | 5.15 | 5.35 | 4.32 | 5.35 | 5.35 | 29.23% | 2,424 |
| Jul 2, 2025 | 5.00 | 5.25 | 4.08 | 4.14 | 4.14 | 15.00% | 1,620 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -16.28% | 2 |
| Jun 30, 2025 | 3.54 | 4.90 | 3.54 | 4.30 | 4.30 | -15.69% | 2,647 |
| Jun 27, 2025 | 3.72 | 5.10 | 3.72 | 5.10 | 5.10 | 2.00% | 28 |
| Jun 25, 2025 | 3.76 | 5.00 | 3.76 | 5.00 | 5.00 | 9.17% | 1,029 |
| Jun 23, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -5.76% | 1,100 |
| Jun 19, 2025 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | 9.46% | 1,090 |
| Jun 18, 2025 | 5.40 | 5.40 | 4.04 | 4.44 | 4.44 | -5.53% | 3,339 |
| Jun 17, 2025 | 3.40 | 4.70 | 3.40 | 4.70 | 4.70 | 34.29% | 2,940 |