NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	8.640	9.740	8.640	8.640	7.506	2,732
2023-06-15	9.460	9.460	9.380	9.380	8.149	3,886
2023-06-14	9.000	9.480	8.840	8.840	7.680	2,702
2023-06-13	8.700	9.800	8.500	9.500	8.253	4,221
2023-06-12	8.900	8.900	8.500	8.820	7.662	11,396
2023-06-09	9.040	9.040	8.640	8.860	7.697	805
2023-06-08	8.700	9.080	8.700	9.080	7.888	1,344
2023-06-07	8.740	10.000	8.740	8.740	7.593	8,248
2023-06-05	8.820	8.820	8.820	8.820	7.662	58
2023-06-02	9.220	9.220	8.860	8.900	7.732	8,858
2023-06-01	9.040	9.040	9.000	9.000	7.819	2,742
2023-05-31	9.180	9.180	9.040	9.040	7.853	5,132
2023-05-30	9.260	9.860	9.160	9.160	7.958	612
2023-05-25	10.250	10.250	10.250	10.250	8.905	14
2023-05-24	10.000	10.000	10.000	10.000	8.687	23
2023-05-23	9.140	10.000	9.100	10.000	8.687	7,513
2023-05-22	9.240	9.240	9.100	9.120	7.923	488
2023-05-19	9.380	9.620	9.100	9.620	8.357	6,390
2023-05-17	10.150	10.150	9.140	9.900	8.601	940
2023-05-16	10.000	10.150	9.160	10.150	8.818	7,092
2023-05-15	10.250	10.250	10.000	10.000	8.687	6,805
2023-05-12	9.980	10.000	9.980	10.000	8.687	5,917
2023-05-10	9.700	9.700	9.260	9.680	8.409	282
2023-05-09	10.000	10.000	9.700	9.700	8.427	43
2023-05-08	10.150	10.150	10.150	10.150	8.818	68
2023-05-05	10.050	10.850	10.000	10.350	8.991	1,773
2023-05-04	10.000	10.000	10.000	10.000	8.687	345
2023-05-03	10.950	10.950	10.000	10.000	8.687	353
2023-05-02	10.000	10.000	10.000	10.000	8.687	1,094
2023-04-28	10.100	11.000	9.980	9.980	8.670	13,300
2023-04-27	11.150	11.800	10.200	10.550	9.165	24,171
2023-04-26	11.500	11.850	11.150	11.800	10.251	6,460
2023-04-25	12.100	12.150	11.150	12.050	10.468	3,840
2023-04-24	11.150	12.100	11.150	12.100	10.512	1,601
2023-04-21	11.000	11.300	11.000	11.200	9.730	2,147
2023-04-20	11.950	11.950	11.050	11.150	9.686	5,035
2023-04-19	11.900	11.900	11.050	11.900	10.338	982
2023-04-18	12.150	12.150	11.100	11.950	10.381	2,362
2023-04-17	11.350	12.000	11.100	11.900	10.338	17,021
2023-04-14	10.900	10.900	10.500	10.500	9.122	87
2023-04-13	10.250	11.150	10.250	10.900	9.469	8,968
2023-04-12	10.750	10.850	10.750	10.850	9.426	76
2023-04-11	10.750	10.750	10.750	10.750	9.339	684
2023-04-06	10.900	10.900	10.800	10.800	9.382	506
2023-04-05	11.200	11.200	10.900	10.900	9.469	11,528
2023-04-04	11.200	11.200	10.550	11.200	9.730	2,140
2023-04-03	10.550	11.200	10.550	10.800	9.382	275
2023-03-31	11.350	11.350	11.350	11.350	9.860	2
2023-03-30	10.800	11.450	10.450	11.350	9.860	1,201
2023-03-29	11.400	11.450	10.900	11.450	9.947	8,218
2023-03-28	10.200	11.100	10.200	10.250	8.905	1,468
2023-03-27	10.900	11.400	10.150	10.900	9.469	1,373
2023-03-24	10.050	11.150	10.050	10.900	9.469	8,311
2023-03-23	9.580	10.050	9.580	10.050	8.731	370
2023-03-22	9.600	9.600	9.600	9.600	8.340	576
2023-03-21	10.100	10.100	10.100	10.100	8.774	744
2023-03-20	10.000	10.100	10.000	10.050	8.731	8,712
2023-03-17	10.450	10.550	10.100	10.100	8.774	733
2023-03-16	10.000	10.450	10.000	10.050	8.731	154
2023-03-15	10.100	10.150	10.000	10.000	8.687	10,320

← NewerPage 14 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.