NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	2.340	2.340	2.340	2.340	2.340	11,222
2026-07-08	2.340	2.340	2.340	2.340	2.340	427
2026-07-07	2.360	2.360	2.130	2.350	2.350	1,480
2026-07-03	2.370	2.370	2.370	2.370	2.370	51
2026-07-02	2.390	2.390	2.210	2.380	2.380	7,160
2026-07-01	2.280	2.400	2.160	2.400	2.400	159,752
2026-06-30	2.170	2.320	2.170	2.320	2.320	96
2026-06-26	2.170	2.330	2.170	2.330	2.330	200
2026-06-24	2.330	2.330	2.330	2.330	2.330	3
2026-06-23	2.150	2.330	2.150	2.330	2.330	101
2026-06-22	2.190	2.350	2.180	2.350	2.350	1,112
2026-06-18	2.350	2.350	2.350	2.350	2.350	2
2026-06-17	2.200	2.350	2.200	2.350	2.350	420
2026-06-16	2.170	2.390	2.170	2.390	2.390	549
2026-06-15	2.440	2.440	2.100	2.430	2.430	1,342
2026-06-12	2.470	2.470	2.470	2.470	2.470	100
2026-06-11	2.350	2.350	2.350	2.350	2.350	1
2026-06-10	2.340	2.370	2.340	2.370	2.370	124
2026-06-08	2.230	2.370	2.160	2.370	2.370	10,443
2026-06-05	2.230	2.330	2.230	2.330	2.330	112
2026-06-04	2.230	2.340	2.230	2.340	2.340	185
2026-06-02	2.230	2.370	2.230	2.370	2.370	118
2026-05-29	2.230	2.380	2.210	2.370	2.370	2,162
2026-05-28	2.320	2.320	2.320	2.320	2.320	10,500
2026-05-27	2.230	2.320	2.230	2.320	2.320	253
2026-05-26	2.300	2.430	2.300	2.300	2.300	69,398
2026-05-25	2.300	2.390	2.300	2.390	2.390	752
2026-05-22	2.170	2.300	2.170	2.300	2.300	146
2026-05-21	2.230	2.300	2.140	2.300	2.300	1,474
2026-05-20	2.280	2.310	2.220	2.300	2.300	25,968
2026-05-19	2.590	2.590	2.470	2.470	2.470	308
2026-05-18	2.320	2.850	2.220	2.220	2.220	36,515
2026-05-15	2.300	2.320	2.300	2.320	2.320	4,034
2026-05-13	2.240	2.340	2.230	2.320	2.320	596
2026-05-12	2.370	2.370	2.230	2.360	2.360	488
2026-05-11	2.260	2.380	2.260	2.380	2.380	4,140
2026-05-08	2.450	2.450	2.450	2.450	2.450	100
2026-05-07	2.220	2.440	2.220	2.430	2.430	364
2026-05-06	2.220	2.470	2.220	2.450	2.450	314
2026-05-04	2.430	2.470	2.430	2.470	2.470	352
2026-04-28	2.240	2.430	2.240	2.430	2.430	229
2026-04-27	2.480	2.480	2.240	2.450	2.450	432
2026-04-24	2.240	2.480	2.240	2.480	2.480	352
2026-04-23	2.380	2.410	2.380	2.410	2.410	1,054
2026-04-21	2.440	2.440	2.150	2.380	2.380	1,897
2026-04-20	2.220	2.340	2.220	2.340	2.340	4,618
2026-04-17	2.220	2.220	2.220	2.220	2.220	2
2026-04-16	2.280	2.340	2.280	2.340	2.340	523
2026-04-15	2.220	2.330	2.150	2.310	2.310	2,780
2026-04-14	2.140	2.220	2.140	2.220	2.220	1,413
2026-04-13	2.140	2.140	2.090	2.140	2.140	377
2026-04-10	2.100	2.250	2.100	2.250	2.250	11,139
2026-04-08	2.180	2.180	2.180	2.180	2.180	200
2026-04-07	1.995	2.120	1.995	2.110	2.110	9,931
2026-04-01	2.000	2.120	2.000	2.120	2.120	301
2026-03-31	2.120	2.120	2.120	2.120	2.120	300
2026-03-30	2.130	2.130	2.130	2.130	2.130	200
2026-03-27	2.130	2.130	2.010	2.130	2.130	515
2026-03-25	2.000	2.150	2.000	2.150	2.150	204
2026-03-24	2.180	2.180	2.000	2.160	2.160	242

← NewerPage 2 of 4 · 214 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.