NetJobs Group AB (publ) (STO:NJOB)
Sweden · Delayed Price · Currency is SEK 1.620
+0.320 (24.62%)
Aug 25, 2025, 3:59 PM CET
NetJobs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.25 | 1.64 | 1.20 | 1.55 | 1.55 | 19.23% | 685,184 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -11.56% | 307,559 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.35 | 1.47 | 1.47 | -19.67% | 292,726 |
| Aug 20, 2025 | 1.69 | 1.84 | 1.66 | 1.83 | 1.83 | 8.28% | 190,776 |
| Aug 19, 2025 | 1.78 | 1.83 | 1.66 | 1.69 | 1.69 | -3.43% | 209,745 |
| Aug 18, 2025 | 1.71 | 1.89 | 1.63 | 1.75 | 1.75 | 2.34% | 312,709 |
| Aug 15, 2025 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -8.06% | 224,693 |
| Aug 14, 2025 | 2.04 | 2.04 | 1.60 | 1.86 | 1.86 | -10.58% | 1,001,820 |
| Aug 13, 2025 | 1.71 | 2.20 | 1.71 | 2.08 | 2.08 | 22.35% | 816,410 |
| Aug 12, 2025 | 1.54 | 1.80 | 1.54 | 1.70 | 1.70 | 9.68% | 624,355 |
| Aug 11, 2025 | 1.42 | 1.60 | 1.42 | 1.55 | 1.55 | 9.93% | 360,541 |
| Aug 8, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | - | 204,458 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | -2.08% | 164,294 |
| Aug 6, 2025 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 13.39% | 417,783 |
| Aug 5, 2025 | 1.14 | 1.40 | 1.14 | 1.27 | 1.27 | 10.43% | 339,838 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.09 | 1.15 | 1.15 | -20.14% | 491,970 |
| Aug 1, 2025 | 1.36 | 1.51 | 1.36 | 1.44 | 1.44 | 9.09% | 659,265 |
| Jul 31, 2025 | 1.13 | 1.38 | 1.10 | 1.32 | 1.32 | 16.81% | 1,025,976 |
| Jul 30, 2025 | 1.00 | 1.20 | 1.00 | 1.13 | 1.13 | 13.00% | 442,534 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 172,152 |
| Jul 28, 2025 | 0.93 | 0.99 | 0.91 | 0.96 | 0.96 | 2.69% | 159,836 |
| Jul 25, 2025 | 0.99 | 1.05 | 0.88 | 0.93 | 0.93 | -5.10% | 263,641 |
| Jul 24, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | 7.10% | 205,713 |
| Jul 23, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 7.65% | 216,613 |
| Jul 22, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 59,972 |
| Jul 21, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.01% | 114,037 |
| Jul 18, 2025 | 0.77 | 0.85 | 0.75 | 0.83 | 0.83 | 9.93% | 91,568 |
| Jul 17, 2025 | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | 6.34% | 58,040 |
| Jul 16, 2025 | 0.72 | 0.76 | 0.70 | 0.71 | 0.71 | -0.70% | 148,806 |
| Jul 15, 2025 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -10.63% | 92,589 |
| Jul 14, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | - | 74,075 |
| Jul 11, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.19% | 76,306 |
| Jul 10, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | -0.60% | 68,196 |
| Jul 9, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 44,658 |
| Jul 8, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.75% | 193,898 |
| Jul 7, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -4.19% | 66,597 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.80 | 0.84 | 0.84 | -5.65% | 160,711 |
| Jul 3, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.12% | 234,948 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.78 | 0.85 | 0.85 | -7.61% | 421,031 |
| Jul 1, 2025 | 1.05 | 1.14 | 0.86 | 0.92 | 0.92 | -11.54% | 667,602 |
| Jun 30, 2025 | 0.85 | 1.10 | 0.85 | 1.04 | 1.04 | 23.81% | 1,263,235 |
| Jun 27, 2025 | 0.80 | 1.03 | 0.80 | 0.84 | 0.84 | 7.01% | 1,192,280 |
| Jun 26, 2025 | 0.70 | 0.90 | 0.68 | 0.79 | 0.79 | 12.95% | 1,030,410 |
| Jun 25, 2025 | 0.60 | 0.70 | 0.58 | 0.70 | 0.70 | 16.81% | 339,388 |
| Jun 24, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -2.46% | 130,102 |
| Jun 23, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -5.43% | 171,840 |
| Jun 19, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -6.52% | 251,196 |
| Jun 18, 2025 | 0.68 | 0.75 | 0.68 | 0.69 | 0.69 | 2.22% | 265,252 |
| Jun 17, 2025 | 0.71 | 0.74 | 0.64 | 0.68 | 0.68 | -6.25% | 469,075 |
| Jun 16, 2025 | 0.69 | 0.73 | 0.66 | 0.72 | 0.72 | -0.69% | 254,451 |