NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	11.250	11.250	11.250	11.250	9.773	6,961
2022-12-15	11.350	11.600	11.150	11.250	9.773	483
2022-12-14	11.300	11.400	11.150	11.350	9.860	3,652
2022-12-13	11.600	11.600	11.150	11.150	9.686	1,150
2022-12-12	11.000	11.650	11.000	11.600	10.077	4,037
2022-12-09	11.550	11.900	11.000	11.000	9.556	2,485
2022-12-08	11.000	11.000	11.000	11.000	9.556	668
2022-12-07	11.200	11.200	10.850	11.200	9.730	961
2022-12-06	10.950	11.350	10.950	11.200	9.730	3,883
2022-12-05	11.100	11.300	11.100	11.300	9.817	1,166
2022-12-02	11.100	11.500	11.100	11.500	9.990	5,779
2022-12-01	11.300	11.500	11.050	11.450	9.947	1,755
2022-11-30	10.750	11.550	10.750	11.550	10.034	9,013
2022-11-29	11.400	11.400	10.600	11.300	9.817	11,348
2022-11-28	11.800	11.800	11.350	11.450	9.947	7,563
2022-11-25	11.700	11.900	11.300	11.900	10.338	4,607
2022-11-24	11.250	11.700	11.250	11.700	10.164	3,957
2022-11-23	11.550	11.750	11.500	11.750	10.208	1,422
2022-11-22	11.350	11.900	11.350	11.900	10.338	2,747
2022-11-21	11.500	12.250	11.350	11.600	10.077	50,461
2022-11-18	11.450	11.500	11.200	11.500	9.990	35,403
2022-11-17	11.800	11.800	10.900	10.950	9.513	3,513
2022-11-16	11.100	11.400	10.950	11.400	9.904	3,771
2022-11-15	10.900	11.000	10.900	10.900	9.469	4,673
2022-11-14	10.950	11.100	10.900	10.900	9.469	6,981
2022-11-11	10.750	11.500	10.600	10.950	9.513	49,457
2022-11-10	11.200	11.200	10.050	10.650	9.252	95,404
2022-11-09	14.200	14.700	11.100	11.200	9.730	111,912
2022-11-08	14.400	14.500	14.100	14.200	12.336	6,920
2022-11-07	14.300	14.300	13.850	14.300	12.423	14,138
2022-11-04	13.950	14.250	13.500	14.100	12.249	11,028
2022-11-03	13.700	14.000	13.350	13.800	11.989	15,931
2022-11-02	13.400	13.850	13.100	13.150	11.424	12,318
2022-11-01	13.500	13.500	13.150	13.450	11.685	14,788
2022-10-31	13.800	13.800	12.900	13.000	11.294	21,440
2022-10-28	13.450	13.500	13.450	13.500	11.728	2,344
2022-10-27	13.000	13.450	12.800	13.450	11.685	8,063
2022-10-26	13.350	13.500	12.950	13.400	11.641	3,069
2022-10-25	13.750	13.750	13.700	13.700	11.902	137
2022-10-24	13.200	13.750	12.850	13.200	11.467	1,925
2022-10-21	13.250	13.250	13.000	13.200	11.467	4,289
2022-10-20	13.000	13.050	13.000	13.050	11.337	406
2022-10-19	13.000	13.000	13.000	13.000	11.294	5,295
2022-10-18	12.750	13.000	12.750	12.800	11.120	4,793
2022-10-17	12.000	12.150	11.600	12.150	10.555	4,176
2022-10-14	12.300	12.550	12.000	12.000	10.425	2,268
2022-10-13	12.350	12.350	12.250	12.250	10.642	8,065
2022-10-12	12.300	12.300	12.250	12.300	10.685	68
2022-10-11	12.150	12.900	12.150	12.900	11.207	2,414
2022-10-10	12.050	12.250	12.050	12.250	10.642	2,337
2022-10-07	12.400	13.000	12.350	12.350	10.729	6,436
2022-10-06	12.950	12.950	12.400	12.400	10.772	1,774
2022-10-05	12.400	12.400	12.300	12.300	10.685	3,117
2022-10-04	12.900	12.900	12.300	12.300	10.685	24,734
2022-10-03	12.150	13.000	12.000	12.250	10.642	14,621
2022-09-30	11.750	12.250	11.700	12.150	10.555	4,824
2022-09-29	12.450	12.450	11.850	11.850	10.295	21,193
2022-09-28	11.500	11.950	11.500	11.950	10.381	161
2022-09-27	12.100	12.100	11.900	11.900	10.338	9,460
2022-09-26	12.000	12.700	12.000	12.000	10.425	854

← NewerPage 16 of 20 · 1,192 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.