NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	17.200	17.200	16.400	16.950	14.725	1,986
2022-06-30	16.500	16.500	16.450	16.450	14.291	421
2022-06-29	17.750	17.750	16.200	16.200	14.074	2,583
2022-06-28	17.000	17.150	16.200	16.600	14.421	15,254
2022-06-27	16.900	17.050	16.050	17.000	14.769	9,837
2022-06-23	16.500	16.800	16.500	16.700	14.508	561
2022-06-22	17.450	17.450	16.450	16.500	14.334	931
2022-06-20	17.750	17.750	16.500	17.400	15.116	2,561
2022-06-17	19.350	19.350	16.850	17.750	15.420	16,126
2022-06-16	19.000	19.000	18.450	18.450	16.028	1,848
2022-06-14	18.500	19.000	18.500	19.000	16.506	1,519
2022-06-13	19.300	19.300	18.600	19.100	16.593	1,183
2022-06-10	19.550	19.550	19.150	19.150	16.636	4,000
2022-06-09	19.050	20.000	19.050	19.600	17.027	11,691
2022-06-08	19.250	19.650	19.200	19.650	17.071	3,603
2022-06-07	19.400	20.100	19.250	20.000	17.375	2,014
2022-06-03	19.300	19.950	19.300	19.850	17.244	1,648
2022-06-02	19.750	19.800	19.350	19.750	17.158	2,107
2022-06-01	20.000	20.400	19.850	20.300	17.635	5,956
2022-05-31	19.950	20.000	19.500	20.000	17.375	1,395
2022-05-30	19.700	20.500	19.200	20.000	17.375	9,741
2022-05-27	19.950	19.950	19.250	19.700	17.114	1,571
2022-05-25	20.000	20.000	20.000	20.000	17.375	12
2022-05-24	20.000	20.000	19.300	20.000	17.375	1,486
2022-05-23	20.400	20.400	19.300	20.000	17.375	5,879
2022-05-20	18.900	20.500	18.900	20.500	17.809	799
2022-05-19	20.000	20.000	19.000	19.950	17.331	790
2022-05-18	19.100	21.000	19.000	20.000	17.375	30,876
2022-05-17	19.700	19.700	19.200	19.700	17.114	11,336
2022-05-16	19.950	20.600	19.500	19.700	17.114	7,863
2022-05-13	21.100	21.100	19.650	19.950	17.331	14,133
2022-05-12	21.100	21.100	20.800	21.100	18.330	154
2022-05-11	21.000	21.100	20.400	21.100	18.330	432
2022-05-10	21.100	21.100	21.100	21.100	18.330	69
2022-05-09	21.800	21.800	20.200	20.800	18.070	3,585
2022-05-06	21.100	21.600	20.200	21.600	18.765	1,826
2022-05-05	21.200	21.800	21.200	21.800	18.938	13,334
2022-05-04	22.400	22.400	21.200	21.800	18.938	10,922
2022-05-03	22.200	22.400	22.200	22.400	19.460	6,496
2022-05-02	21.900	22.200	21.400	22.200	19.286	404
2022-04-29	21.900	22.000	21.400	21.800	18.938	6,355
2022-04-28	21.700	22.700	21.600	21.900	19.025	3,817
2022-04-27	23.300	23.900	22.000	23.000	19.547	20,971
2022-04-26	22.800	23.700	22.800	23.700	20.141	1,490
2022-04-25	22.600	23.800	22.500	23.700	20.141	549
2022-04-22	23.900	23.900	23.000	23.900	20.311	780
2022-04-21	23.200	23.800	23.000	23.800	20.226	4,832
2022-04-20	22.900	23.200	22.300	23.200	19.717	15,808
2022-04-19	23.000	23.200	23.000	23.000	19.547	6,528
2022-04-14	21.800	23.000	21.800	23.000	19.547	920
2022-04-13	21.800	22.800	21.800	22.800	19.377	1,216
2022-04-12	22.200	22.800	22.200	22.800	19.377	104
2022-04-11	22.200	22.900	22.200	22.800	19.377	1,226
2022-04-08	22.600	22.700	21.800	22.700	19.292	1,620
2022-04-07	23.200	23.200	22.000	22.900	19.462	25,757
2022-04-06	23.200	23.200	22.000	23.200	19.717	2,949
2022-04-05	22.200	23.300	22.200	23.200	19.717	456
2022-04-04	24.100	24.100	21.600	23.400	19.887	52,613
2022-04-01	24.000	24.100	24.000	24.100	20.481	983
2022-03-31	23.500	24.000	23.500	24.000	20.396	197

← NewerPage 18 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.