NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	10.150	10.250	10.100	10.100	8.774	54
2023-03-13	10.750	10.750	10.150	10.150	8.818	582
2023-03-10	10.350	10.750	10.350	10.750	9.339	5,225
2023-03-09	10.400	10.400	10.350	10.350	8.991	763
2023-03-08	10.350	10.750	10.350	10.400	9.035	52
2023-03-07	10.650	10.650	10.300	10.300	8.948	337
2023-03-06	10.250	10.650	10.200	10.650	9.252	1,191
2023-03-03	10.200	10.450	10.200	10.250	8.905	1,293
2023-03-02	10.600	10.600	10.500	10.500	9.122	35
2023-03-01	10.600	10.600	10.250	10.450	9.078	1,191
2023-02-28	11.050	11.050	10.200	10.600	9.209	16,565
2023-02-27	10.800	10.850	10.800	10.850	9.426	296
2023-02-24	11.550	11.550	10.800	10.800	9.382	106
2023-02-23	10.700	10.700	10.700	10.700	9.296	136
2023-02-22	10.950	11.550	10.950	10.950	9.513	311
2023-02-21	10.900	10.900	10.550	10.550	9.165	39
2023-02-20	10.550	11.000	10.550	11.000	9.556	25
2023-02-17	10.600	11.500	10.600	10.650	9.252	16,842
2023-02-16	11.400	11.400	10.750	10.850	9.426	1,289
2023-02-15	10.550	11.650	10.550	11.400	9.904	14,222
2023-02-14	11.000	11.350	10.850	10.850	9.426	6,672
2023-02-13	11.150	11.350	10.700	11.000	9.556	25,527
2023-02-10	11.400	11.450	11.100	11.450	9.947	1,677
2023-02-09	12.500	12.500	10.800	11.500	9.990	52,753
2023-02-08	12.200	12.500	11.900	12.500	10.859	986
2023-02-07	12.500	13.500	11.950	12.050	10.468	28,666
2023-02-06	12.150	12.200	11.800	11.800	10.251	2,962
2023-02-03	12.700	12.900	11.750	12.200	10.599	3,552
2023-02-02	12.100	12.650	11.700	12.650	10.990	8,264
2023-02-01	12.000	12.350	11.750	12.100	10.512	10,515
2023-01-31	11.400	12.250	11.400	12.000	10.425	9,939
2023-01-30	11.300	11.650	11.300	11.400	9.904	123
2023-01-27	11.500	12.250	11.300	11.300	9.817	2,287
2023-01-26	12.200	12.200	11.200	11.400	9.904	751
2023-01-25	11.250	12.550	11.250	11.400	9.904	16,475
2023-01-24	11.500	11.750	11.100	11.150	9.686	6,164
2023-01-23	11.750	12.650	11.550	11.750	10.208	1,615
2023-01-20	11.500	11.900	11.500	11.900	10.338	2,743
2023-01-19	11.500	11.500	11.500	11.500	9.990	1,151
2023-01-18	12.000	12.000	11.750	11.750	10.208	7,521
2023-01-17	11.600	12.050	11.600	11.900	10.338	2,886
2023-01-16	11.200	11.600	11.200	11.600	10.077	7,163
2023-01-13	11.400	12.500	11.300	11.700	10.164	31,417
2023-01-12	10.850	11.800	10.850	11.200	9.730	15,416
2023-01-11	10.100	11.850	10.100	11.850	10.295	6,234
2023-01-10	11.450	11.800	11.450	11.450	9.947	1,100
2023-01-09	11.250	11.450	11.200	11.450	9.947	1,453
2023-01-05	11.550	11.550	11.150	11.150	9.686	795
2023-01-04	11.500	11.500	11.500	11.500	9.990	1,318
2023-01-03	11.350	11.500	11.300	11.300	9.817	1,577
2023-01-02	11.150	11.350	11.150	11.350	9.860	16,542
2022-12-30	11.200	11.250	11.150	11.250	9.773	6,223
2022-12-29	11.300	11.300	11.150	11.150	9.686	5,891
2022-12-28	11.150	11.300	11.150	11.150	9.686	3,565
2022-12-27	11.150	11.400	11.150	11.300	9.817	936
2022-12-23	11.600	11.600	11.350	11.350	9.860	254
2022-12-22	11.300	11.300	11.300	11.300	9.817	878
2022-12-21	11.050	11.300	11.000	11.300	9.817	2,342
2022-12-20	11.450	11.500	11.400	11.400	9.904	1,452
2022-12-19	11.600	11.650	11.000	11.500	9.990	34,406

← NewerPage 15 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.