NGS Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.500	5.980	5.460	5.700	4.952	5,403
2023-12-12	6.280	6.280	5.520	5.520	4.795	617
2023-12-11	5.720	5.720	5.620	5.620	4.882	4,189
2023-12-08	5.660	5.720	5.660	5.720	4.969	431
2023-12-07	5.640	5.660	5.300	5.660	4.917	6,215
2023-12-06	5.720	5.720	5.280	5.660	4.917	935
2023-12-05	5.720	5.720	5.720	5.720	4.969	178
2023-12-04	5.660	5.740	5.660	5.740	4.987	2,409
2023-12-01	5.960	6.000	5.640	5.900	5.126	9,422
2023-11-30	5.980	5.980	5.700	5.960	5.178	6,592
2023-11-29	6.020	6.400	5.700	5.980	5.195	9,219
2023-11-28	6.800	6.800	5.580	6.020	5.230	24,074
2023-11-27	7.020	7.140	6.280	6.840	5.942	7,984
2023-11-24	5.500	6.980	5.500	6.980	6.064	16,094
2023-11-23	5.500	5.760	5.400	5.720	4.969	15,211
2023-11-22	5.360	5.500	5.360	5.500	4.778	5,613
2023-11-21	5.160	5.360	5.100	5.360	4.656	4,614
2023-11-20	5.100	5.220	5.100	5.220	4.535	1,216
2023-11-17	4.950	5.380	4.930	5.300	4.604	3,530
2023-11-16	4.990	5.580	4.810	5.280	4.587	14,984
2023-11-15	5.340	5.400	4.990	5.280	4.587	1,656
2023-11-14	5.500	5.500	4.990	5.340	4.639	9,479
2023-11-13	5.500	5.520	4.900	5.520	4.795	6,629
2023-11-10	4.800	5.520	4.800	5.480	4.761	2,811
2023-11-09	5.460	5.680	4.460	5.680	4.934	26,197
2023-11-08	5.460	5.460	5.460	5.460	4.743	91
2023-11-07	5.680	5.680	5.680	5.680	4.934	1,013
2023-11-06	5.660	5.660	5.660	5.660	4.917	1,010
2023-11-03	5.300	5.660	5.300	5.660	4.917	24
2023-11-02	5.220	5.680	5.220	5.660	4.917	800
2023-11-01	5.700	5.700	5.220	5.700	4.952	1,679
2023-10-31	5.580	5.880	5.580	5.800	5.039	254
2023-10-27	5.920	5.920	5.920	5.920	5.143	577
2023-10-26	5.700	5.800	5.700	5.800	5.039	1,059
2023-10-25	5.720	5.920	5.700	5.700	4.952	1,187
2023-10-24	5.580	6.000	5.580	5.700	4.952	391
2023-10-23	5.680	5.680	5.080	5.580	4.848	17,291
2023-10-20	5.660	6.580	5.580	5.680	4.934	2,130
2023-10-19	6.120	6.120	5.800	5.800	5.039	506
2023-10-18	6.740	6.740	6.200	6.200	5.386	8,021
2023-10-17	6.480	6.760	6.120	6.740	5.855	26
2023-10-16	6.560	6.560	6.460	6.460	5.612	1,214
2023-10-12	6.320	6.640	6.000	6.560	5.699	22,745
2023-10-11	6.380	6.780	6.300	6.660	5.786	1,784
2023-10-10	6.360	6.660	6.360	6.360	5.525	386
2023-10-09	6.740	6.740	6.500	6.500	5.647	71
2023-10-06	6.320	6.820	6.320	6.740	5.855	3,725
2023-10-05	6.500	6.500	6.500	6.500	5.647	345
2023-10-04	6.500	6.500	6.400	6.500	5.647	7,467
2023-10-02	6.580	6.780	6.200	6.740	5.855	6,135
2023-09-29	6.560	7.000	6.560	7.000	6.081	3,555
2023-09-28	6.980	7.160	6.960	7.160	6.220	1,190
2023-09-27	6.380	7.120	6.380	6.980	6.064	6,033
2023-09-26	6.940	7.100	6.940	7.100	6.168	2,588
2023-09-25	7.000	7.000	6.380	6.800	5.907	9,041
2023-09-22	7.080	7.080	6.920	6.920	6.012	39
2023-09-21	7.320	7.320	7.100	7.100	6.168	376
2023-09-20	7.340	7.340	7.260	7.320	6.359	83
2023-09-19	7.120	7.240	7.080	7.240	6.290	328
2023-09-18	7.480	7.480	7.140	7.140	6.203	59

← NewerPage 12 of 20 · 1,197 trading daysOlder →

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.