NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 1,350 |
| 2024-06-14 | 3.580 | 3.600 | 3.510 | 3.600 | 3.600 | 32,781 |
| 2024-06-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8,620 |
| 2024-06-12 | 3.600 | 3.600 | 3.500 | 3.590 | 3.590 | 1,205 |
| 2024-06-11 | 3.670 | 3.670 | 3.480 | 3.670 | 3.670 | 437 |
| 2024-06-10 | 3.500 | 3.680 | 3.500 | 3.670 | 3.670 | 155 |
| 2024-06-07 | 3.740 | 3.740 | 3.540 | 3.740 | 3.740 | 10,784 |
| 2024-06-05 | 3.450 | 3.740 | 3.450 | 3.740 | 3.740 | 42 |
| 2024-06-04 | 3.440 | 3.510 | 3.350 | 3.510 | 3.510 | 23,705 |
| 2024-06-03 | 3.350 | 3.460 | 3.350 | 3.440 | 3.440 | 5,096 |
| 2024-05-31 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 136 |
| 2024-05-29 | 3.290 | 3.450 | 3.290 | 3.450 | 3.450 | 209 |
| 2024-05-28 | 3.450 | 3.450 | 3.290 | 3.390 | 3.390 | 885 |
| 2024-05-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3 |
| 2024-05-24 | 3.460 | 3.460 | 3.280 | 3.450 | 3.450 | 724 |
| 2024-05-23 | 3.360 | 3.450 | 3.270 | 3.450 | 3.450 | 51,177 |
| 2024-05-22 | 3.540 | 3.540 | 3.390 | 3.390 | 3.390 | 1,304 |
| 2024-05-21 | 3.380 | 3.540 | 3.370 | 3.540 | 3.540 | 3,372 |
| 2024-05-20 | 3.350 | 3.370 | 3.280 | 3.370 | 3.370 | 11,550 |
| 2024-05-17 | 3.360 | 3.360 | 3.280 | 3.350 | 3.350 | 22,417 |
| 2024-05-16 | 3.340 | 3.360 | 3.280 | 3.360 | 3.360 | 12,545 |
| 2024-05-15 | 3.420 | 3.420 | 3.330 | 3.390 | 3.390 | 1,177 |
| 2024-05-14 | 3.540 | 3.540 | 3.420 | 3.540 | 3.540 | 1,611 |
| 2024-05-13 | 3.480 | 3.550 | 3.420 | 3.550 | 3.550 | 10,694 |
| 2024-05-10 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 1,965 |
| 2024-05-08 | 3.370 | 3.490 | 3.370 | 3.490 | 3.490 | 157 |
| 2024-05-07 | 3.400 | 3.470 | 3.350 | 3.360 | 3.360 | 6,207 |
| 2024-05-06 | 3.460 | 3.460 | 3.290 | 3.400 | 3.400 | 3,026 |
| 2024-05-03 | 3.320 | 3.580 | 3.320 | 3.460 | 3.460 | 89,438 |
| 2024-05-02 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 519 |
| 2024-04-30 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 6,777 |
| 2024-04-29 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 2,733 |
| 2024-04-26 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 129 |
| 2024-04-25 | 3.170 | 3.310 | 3.140 | 3.140 | 3.140 | 20,947 |
| 2024-04-24 | 3.250 | 3.730 | 3.150 | 3.200 | 3.200 | 17,749 |
| 2024-04-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 12 |
| 2024-04-22 | 3.250 | 3.990 | 3.200 | 3.250 | 3.250 | 19,267 |
| 2024-04-19 | 3.340 | 3.460 | 3.250 | 3.250 | 3.250 | 804 |
| 2024-04-18 | 3.310 | 3.440 | 3.160 | 3.400 | 3.400 | 60,031 |
| 2024-04-17 | 3.570 | 3.660 | 3.500 | 3.500 | 3.500 | 5,653 |
| 2024-04-16 | 3.330 | 3.650 | 3.250 | 3.570 | 3.570 | 14,059 |
| 2024-04-15 | 3.440 | 3.500 | 3.300 | 3.340 | 3.340 | 2,558 |
| 2024-04-12 | 3.600 | 3.980 | 3.350 | 3.440 | 3.440 | 101,731 |
| 2024-04-11 | 3.400 | 3.590 | 3.260 | 3.310 | 3.310 | 4,906 |
| 2024-04-10 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 11,652 |
| 2024-04-09 | 3.330 | 3.690 | 3.330 | 3.390 | 3.390 | 3,850 |
| 2024-04-08 | 3.360 | 3.400 | 3.310 | 3.330 | 3.330 | 14,371 |
| 2024-04-05 | 3.490 | 3.690 | 3.450 | 3.470 | 3.470 | 6,871 |
| 2024-04-04 | 3.800 | 3.900 | 3.450 | 3.480 | 3.480 | 22,583 |
| 2024-04-03 | 4.000 | 4.000 | 3.550 | 3.550 | 3.550 | 2,311 |
| 2024-04-02 | 3.940 | 3.940 | 3.450 | 3.800 | 3.800 | 583 |
| 2024-03-28 | 4.000 | 4.010 | 3.750 | 3.940 | 3.940 | 13,230 |
| 2024-03-27 | 3.920 | 4.390 | 3.920 | 4.280 | 3.718 | 12,637 |
| 2024-03-26 | 4.050 | 4.370 | 3.830 | 3.950 | 3.432 | 4,638 |
| 2024-03-25 | 3.900 | 4.050 | 3.900 | 4.050 | 3.518 | 90 |
| 2024-03-22 | 3.760 | 4.160 | 3.760 | 4.090 | 3.553 | 20,798 |
| 2024-03-21 | 4.140 | 4.140 | 3.760 | 4.130 | 3.588 | 1,294 |
| 2024-03-20 | 3.750 | 4.140 | 3.750 | 4.140 | 3.597 | 2,295 |
| 2024-03-19 | 4.000 | 4.000 | 3.760 | 3.950 | 3.432 | 25,596 |
| 2024-03-18 | 4.100 | 4.100 | 4.000 | 4.090 | 3.553 | 4,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-28 | 0.5000 SEK |
| 2019-05-07 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.