NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	13.050	13.050	12.000	12.350	10.729	23,055
2022-09-22	12.450	12.450	11.800	12.000	10.425	3,975
2022-09-21	12.650	13.100	12.300	12.450	10.816	17,319
2022-09-20	13.950	13.950	12.650	12.650	10.990	20,601
2022-09-19	12.900	13.700	12.900	13.550	11.771	8,722
2022-09-16	13.400	13.900	13.400	13.500	11.728	20,171
2022-09-15	13.350	13.700	13.350	13.450	11.685	22,019
2022-09-14	13.500	13.700	13.000	13.000	11.294	61,188
2022-09-13	13.900	14.250	13.650	14.000	12.162	28,224
2022-09-12	14.500	15.400	13.850	13.900	12.075	84,982
2022-09-09	14.700	14.700	14.250	14.500	12.597	327
2022-09-08	14.700	14.700	14.700	14.700	12.770	78
2022-09-07	15.500	15.500	14.250	14.700	12.770	5,225
2022-09-06	15.500	15.500	15.500	15.500	13.465	7
2022-09-05	14.300	15.500	14.000	15.500	13.465	17,664
2022-09-02	14.750	15.500	14.200	15.000	13.031	48,362
2022-09-01	15.700	16.000	15.500	15.500	13.465	1,567
2022-08-31	16.250	16.600	15.700	15.700	13.639	5,114
2022-08-30	16.900	16.900	16.150	16.300	14.160	12,111
2022-08-29	16.650	16.650	16.050	16.500	14.334	16,437
2022-08-26	17.500	17.500	16.700	16.750	14.551	10,268
2022-08-25	17.400	17.400	16.550	16.900	14.682	2,170
2022-08-24	16.850	17.100	16.550	17.100	14.855	11,493
2022-08-23	17.450	18.000	16.850	16.900	14.682	27,606
2022-08-22	16.600	16.900	16.600	16.750	14.551	6,469
2022-08-19	17.450	17.450	16.700	16.700	14.508	10,830
2022-08-18	17.450	17.450	16.800	16.900	14.682	9,411
2022-08-17	16.900	16.900	16.800	16.800	14.595	3,087
2022-08-16	17.200	17.450	16.350	16.950	14.725	6,352
2022-08-15	17.350	17.350	16.250	17.200	14.942	6,585
2022-08-12	16.300	17.400	16.300	17.400	15.116	2,224
2022-08-11	16.300	16.950	16.300	16.800	14.595	587
2022-08-10	16.200	16.750	16.200	16.300	14.160	9,505
2022-08-09	16.500	17.300	16.200	16.200	14.074	4,733
2022-08-08	17.200	17.200	17.100	17.100	14.855	799
2022-08-05	16.500	17.000	16.250	17.000	14.769	12,705
2022-08-04	16.550	16.850	16.450	16.850	14.638	7,069
2022-08-03	16.900	16.900	16.500	16.850	14.638	1,925
2022-08-02	17.450	17.450	16.550	16.600	14.421	3,001
2022-08-01	16.800	17.300	16.500	17.300	15.029	11,185
2022-07-29	16.150	16.600	16.150	16.550	14.378	1,915
2022-07-28	16.700	16.700	16.050	16.050	13.943	444
2022-07-27	16.700	16.700	16.000	16.000	13.900	2,626
2022-07-26	16.300	16.400	16.300	16.300	14.160	247
2022-07-25	16.500	16.500	16.100	16.300	14.160	295
2022-07-22	16.600	16.650	16.100	16.600	14.421	2,748
2022-07-21	16.600	16.600	16.500	16.500	14.334	2,019
2022-07-20	16.100	16.950	16.100	16.800	14.595	15,695
2022-07-19	17.150	17.850	16.600	16.950	14.725	20,833
2022-07-18	17.200	17.350	17.000	17.250	14.986	15,850
2022-07-15	16.900	17.400	16.000	17.200	14.942	34,721
2022-07-14	15.700	15.700	15.700	15.700	13.639	691
2022-07-13	15.250	16.100	14.950	15.700	13.639	518,010
2022-07-12	15.250	15.250	15.200	15.250	13.248	4,646
2022-07-11	15.250	17.150	15.250	15.250	13.248	38,539
2022-07-08	15.700	15.700	15.200	15.350	13.335	38,981
2022-07-07	15.600	16.450	15.500	15.500	13.465	890
2022-07-06	15.850	15.850	15.500	15.600	13.552	1,716
2022-07-05	15.600	15.950	15.600	15.950	13.856	8,471
2022-07-04	17.200	17.200	15.150	15.600	13.552	15,922

← NewerPage 17 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.