NGS Group AB (publ) (STO:NGS)
Sweden · Delayed Price · Currency is SEK 3.140
+0.020 (0.64%)
Sep 17, 2025, 4:45 PM CET
NGS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 137 |
| Sep 15, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | 0.32% | 438 |
| Sep 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Sep 11, 2025 | 3.15 | 3.15 | 2.99 | 3.13 | 3.13 | 1.62% | 202 |
| Sep 10, 2025 | 3.02 | 3.17 | 3.02 | 3.08 | 3.08 | -3.14% | 1,383 |
| Sep 9, 2025 | 2.90 | 3.22 | 2.90 | 3.18 | 3.18 | -3.34% | 1,055 |
| Sep 8, 2025 | 2.88 | 3.29 | 2.88 | 3.29 | 3.29 | 10.77% | 14,884 |
| Sep 5, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | -1.98% | 191 |
| Sep 4, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 3,218 |
| Sep 3, 2025 | 3.04 | 3.04 | 2.86 | 3.01 | 3.01 | 2.38% | 11 |
| Sep 2, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | - | 342 |
| Sep 1, 2025 | 2.84 | 2.94 | 2.81 | 2.94 | 2.94 | -2.65% | 441 |
| Aug 29, 2025 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | - | 336 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.90 | 3.02 | 3.02 | -0.33% | 34 |
| Aug 27, 2025 | 3.05 | 3.09 | 2.84 | 3.03 | 3.03 | 0.33% | 3,119 |
| Aug 26, 2025 | 2.92 | 3.07 | 2.90 | 3.02 | 3.02 | - | 4,132 |
| Aug 25, 2025 | 2.92 | 3.28 | 2.92 | 3.02 | 3.02 | 4.50% | 1,829 |
| Aug 22, 2025 | 2.92 | 2.92 | 2.78 | 2.89 | 2.89 | 3.21% | 29,668 |
| Aug 21, 2025 | 2.96 | 3.06 | 2.80 | 2.80 | 2.80 | -3.11% | 1,968 |
| Aug 20, 2025 | 2.98 | 3.03 | 2.89 | 2.89 | 2.89 | -1.37% | 1,202 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | - | 1,362 |
| Aug 18, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 0.69% | 2,609 |
| Aug 15, 2025 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 572 |
| Aug 14, 2025 | 2.91 | 2.98 | 2.84 | 2.92 | 2.92 | 3.55% | 1,147 |
| Aug 13, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -1.40% | 1,723 |
| Aug 12, 2025 | 2.78 | 2.88 | 2.78 | 2.86 | 2.86 | 2.14% | 8,334 |
| Aug 11, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.75% | 3,017 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.84 | 2.85 | 2.85 | -3.72% | 8,985 |
| Aug 7, 2025 | 2.73 | 3.29 | 2.73 | 2.96 | 2.96 | 8.42% | 42,453 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.66 | 2.73 | 2.73 | -0.36% | 1,358 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.74 | 2.74 | 2.74 | -3.86% | 3,300 |
| Aug 4, 2025 | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | - | 586 |
| Aug 1, 2025 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | 0.35% | 645 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 30, 2025 | 3.03 | 3.03 | 2.84 | 2.84 | 2.84 | -5.02% | 4,440 |
| Jul 29, 2025 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.46% | 705 |
| Jul 28, 2025 | 2.89 | 3.02 | 2.85 | 2.89 | 2.89 | 1.40% | 401 |
| Jul 25, 2025 | 2.99 | 2.99 | 2.84 | 2.85 | 2.85 | - | 1,291 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.84 | 2.85 | 2.85 | 0.71% | 4,767 |
| Jul 23, 2025 | 2.93 | 2.93 | 2.83 | 2.83 | 2.83 | -3.41% | 667 |
| Jul 22, 2025 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | 1.03% | 2,935 |
| Jul 21, 2025 | 2.91 | 2.91 | 2.78 | 2.90 | 2.90 | -0.34% | 1,822 |
| Jul 18, 2025 | 2.87 | 2.92 | 2.79 | 2.91 | 2.91 | 2.46% | 2,605 |
| Jul 17, 2025 | 2.84 | 2.89 | 2.84 | 2.84 | 2.84 | -1.39% | 50,243 |
| Jul 16, 2025 | 2.85 | 2.91 | 2.83 | 2.88 | 2.88 | -1.71% | 555 |
| Jul 15, 2025 | 2.92 | 2.93 | 2.85 | 2.93 | 2.93 | 0.34% | 74 |
| Jul 14, 2025 | 2.79 | 2.99 | 2.76 | 2.92 | 2.92 | 4.66% | 4,375 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -2.45% | 535 |
| Jul 10, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 0.70% | 13 |
| Jul 9, 2025 | 2.87 | 2.87 | 2.50 | 2.84 | 2.84 | -1.05% | 1,806 |