NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	7.900	7.940	7.120	7.580	6.585	11,143
2023-09-12	7.980	7.980	7.500	7.900	6.863	4,560
2023-09-11	7.100	7.980	7.020	7.500	6.516	9,262
2023-09-08	7.100	7.100	7.100	7.100	6.168	23
2023-09-07	7.300	7.300	7.100	7.100	6.168	196
2023-09-06	6.960	7.300	6.960	7.300	6.342	249
2023-09-05	6.840	6.960	6.840	6.960	6.046	3,688
2023-09-04	6.900	7.340	6.820	6.840	5.942	1,316
2023-09-01	7.100	7.340	7.100	7.340	6.377	419
2023-08-31	7.000	7.100	6.800	7.100	6.168	1,084
2023-08-30	6.920	7.000	6.820	7.000	6.081	8,086
2023-08-29	7.080	7.280	6.860	6.860	5.960	1,985
2023-08-28	7.200	7.200	7.200	7.200	6.255	3
2023-08-25	7.080	7.080	7.080	7.080	6.151	10
2023-08-23	7.100	7.100	7.100	7.100	6.168	6
2023-08-22	7.080	7.080	7.080	7.080	6.151	332
2023-08-21	7.200	7.200	7.100	7.160	6.220	599
2023-08-18	7.580	7.580	7.280	7.400	6.429	3,491
2023-08-17	7.760	7.760	7.560	7.560	6.568	1,152
2023-08-16	7.500	7.500	7.440	7.440	6.463	7,560
2023-08-15	7.460	7.500	7.460	7.500	6.516	247
2023-08-14	7.500	7.600	7.500	7.600	6.602	296
2023-08-11	7.460	7.600	7.440	7.560	6.568	6,657
2023-08-10	7.520	7.700	7.500	7.700	6.689	709
2023-08-09	7.600	7.760	7.600	7.760	6.741	21
2023-08-08	7.640	7.920	7.580	7.780	6.759	1,252
2023-08-07	7.820	8.040	7.660	8.040	6.985	350
2023-08-04	7.380	8.060	7.380	8.060	7.002	2,558
2023-08-03	7.320	8.160	7.320	8.040	6.985	2,721
2023-08-02	8.080	8.080	7.680	7.800	6.776	1,603
2023-08-01	8.260	8.260	8.240	8.240	7.158	302
2023-07-31	7.980	8.300	7.980	8.240	7.158	6,339
2023-07-28	7.460	8.000	7.280	7.700	6.689	9,643
2023-07-27	7.460	7.460	7.460	7.460	6.481	3
2023-07-26	7.520	7.520	7.460	7.460	6.481	182
2023-07-25	7.600	7.600	7.520	7.520	6.533	21,493
2023-07-24	8.240	8.240	7.580	7.580	6.585	1,839
2023-07-21	8.160	8.160	8.000	8.000	6.950	9,711
2023-07-20	9.700	9.700	8.020	8.180	7.106	24,360
2023-07-19	9.220	9.960	9.220	9.920	8.618	437
2023-07-18	9.100	9.220	9.100	9.220	8.010	128
2023-07-17	9.100	9.100	9.100	9.100	7.906	155
2023-07-14	8.920	10.400	8.920	9.100	7.906	1,237
2023-07-13	9.440	9.440	9.260	9.400	8.166	422
2023-07-12	9.240	9.420	9.240	9.420	8.184	69
2023-07-11	9.160	9.220	9.160	9.220	8.010	114
2023-07-10	9.040	9.980	9.040	9.100	7.906	2,067
2023-07-06	9.700	10.400	9.060	9.420	8.184	19,877
2023-07-05	8.900	9.800	8.900	9.000	7.819	7,634
2023-07-04	8.520	9.000	8.520	8.700	7.558	1,028
2023-07-03	9.000	9.000	8.960	8.960	7.784	266
2023-06-30	9.860	9.860	8.540	8.560	7.436	640
2023-06-29	8.500	8.560	8.140	8.500	7.384	1,800
2023-06-28	8.540	8.540	8.540	8.540	7.419	703
2023-06-27	8.660	8.660	8.660	8.660	7.523	17
2023-06-26	8.660	8.660	8.660	8.660	7.523	144
2023-06-22	8.700	8.920	8.700	8.920	7.749	2,546
2023-06-21	9.740	9.760	8.700	9.000	7.819	15,428
2023-06-20	9.600	9.600	8.660	8.800	7.645	266
2023-06-19	9.000	9.600	9.000	9.600	8.340	271

← NewerPage 13 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.