NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 24.300 | 24.300 | 23.900 | 24.200 | 20.566 | 407 |
| 2022-01-04 | 24.000 | 24.400 | 23.800 | 24.300 | 20.651 | 1,860 |
| 2022-01-03 | 24.600 | 24.600 | 24.200 | 24.200 | 20.566 | 12,986 |
| 2021-12-30 | 24.000 | 24.700 | 24.000 | 24.700 | 20.991 | 1,991 |
| 2021-12-29 | 23.000 | 24.000 | 23.000 | 24.000 | 20.396 | 4,645 |
| 2021-12-28 | 23.500 | 23.900 | 22.900 | 23.900 | 20.311 | 6,809 |
| 2021-12-27 | 23.500 | 23.500 | 23.400 | 23.500 | 19.971 | 7,232 |
| 2021-12-23 | 23.500 | 23.600 | 22.900 | 23.500 | 19.971 | 14,087 |
| 2021-12-22 | 22.900 | 23.500 | 22.600 | 23.500 | 19.971 | 4,421 |
| 2021-12-21 | 23.500 | 23.500 | 23.500 | 23.500 | 19.971 | 117 |
| 2021-12-20 | 23.300 | 23.500 | 22.800 | 23.500 | 19.971 | 702 |
| 2021-12-17 | 23.000 | 23.500 | 23.000 | 23.300 | 19.802 | 6,941 |
| 2021-12-16 | 23.200 | 23.700 | 23.100 | 23.700 | 20.141 | 670 |
| 2021-12-15 | 24.000 | 24.400 | 23.100 | 23.100 | 19.632 | 7,247 |
| 2021-12-14 | 24.200 | 24.400 | 23.000 | 24.400 | 20.736 | 4,398 |
| 2021-12-13 | 24.000 | 24.300 | 23.100 | 24.300 | 20.651 | 6,108 |
| 2021-12-10 | 24.400 | 24.400 | 24.400 | 24.400 | 20.736 | 159 |
| 2021-12-09 | 24.400 | 24.500 | 23.500 | 24.500 | 20.821 | 8,523 |
| 2021-12-08 | 24.500 | 24.500 | 24.500 | 24.500 | 20.821 | 691 |
| 2021-12-07 | 23.800 | 24.500 | 23.800 | 24.500 | 20.821 | 12,154 |
| 2021-12-06 | 22.500 | 23.900 | 22.500 | 23.900 | 20.311 | 1,552 |
| 2021-12-03 | 22.900 | 23.900 | 22.900 | 23.900 | 20.311 | 576 |
| 2021-12-02 | 23.900 | 23.900 | 23.100 | 23.900 | 20.311 | 146 |
| 2021-12-01 | 23.000 | 23.900 | 22.000 | 23.900 | 20.311 | 8,188 |
| 2021-11-30 | 23.800 | 23.800 | 22.900 | 23.800 | 20.226 | 8,265 |
| 2021-11-29 | 23.600 | 24.000 | 22.800 | 23.900 | 20.311 | 7,223 |
| 2021-11-26 | 24.800 | 24.800 | 23.800 | 24.100 | 20.481 | 8,082 |
| 2021-11-25 | 25.000 | 25.000 | 24.200 | 24.800 | 21.076 | 2,778 |
| 2021-11-24 | 25.000 | 25.000 | 25.000 | 25.000 | 21.246 | 921 |
| 2021-11-23 | 24.700 | 25.100 | 24.700 | 25.100 | 21.331 | 3,548 |
| 2021-11-22 | 25.400 | 25.400 | 23.900 | 25.100 | 21.331 | 11,802 |
| 2021-11-19 | 25.800 | 25.800 | 24.500 | 25.400 | 21.586 | 5,301 |
| 2021-11-18 | 25.800 | 25.800 | 25.300 | 25.800 | 21.926 | 6,032 |
| 2021-11-17 | 25.500 | 25.800 | 25.300 | 25.700 | 21.841 | 3,350 |
| 2021-11-16 | 25.400 | 25.800 | 25.400 | 25.800 | 21.926 | 5,968 |
| 2021-11-15 | 25.100 | 25.800 | 25.100 | 25.400 | 21.586 | 15,420 |
| 2021-11-12 | 24.000 | 25.400 | 24.000 | 25.100 | 21.331 | 26,402 |
| 2021-11-11 | 23.900 | 25.000 | 23.100 | 24.000 | 20.396 | 32,568 |
| 2021-11-10 | 23.500 | 23.500 | 23.300 | 23.400 | 19.887 | 3,114 |
| 2021-11-09 | 23.000 | 24.000 | 23.000 | 23.900 | 20.311 | 4,601 |
| 2021-11-08 | 24.200 | 24.200 | 23.100 | 23.800 | 20.226 | 7,054 |
| 2021-11-05 | 23.800 | 24.300 | 23.800 | 24.200 | 20.566 | 3,062 |
| 2021-11-04 | 24.600 | 24.600 | 23.600 | 24.500 | 20.821 | 5,918 |
| 2021-11-03 | 23.900 | 24.800 | 23.900 | 24.600 | 20.906 | 3,441 |
| 2021-11-02 | 24.800 | 24.800 | 24.100 | 24.500 | 20.821 | 10,127 |
| 2021-11-01 | 24.100 | 24.800 | 23.500 | 24.800 | 21.076 | 3,758 |
| 2021-10-29 | 24.000 | 24.600 | 24.000 | 24.600 | 20.906 | 313 |
| 2021-10-28 | 24.600 | 24.600 | 24.500 | 24.600 | 20.906 | 1,631 |
| 2021-10-27 | 24.900 | 24.900 | 24.100 | 24.500 | 20.821 | 5,441 |
| 2021-10-26 | 24.500 | 25.000 | 24.500 | 24.900 | 21.161 | 336 |
| 2021-10-25 | 24.900 | 25.000 | 24.300 | 25.000 | 21.246 | 3,123 |
| 2021-10-22 | 24.700 | 25.200 | 24.400 | 24.900 | 21.161 | 8,610 |
← NewerPage 20 of 20 · 1,192 trading days
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.