NGS Group AB (publ) historical data

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

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
2021-10-21	25.000	25.300	24.700	25.000	21.246	9,225
2021-10-20	25.000	25.100	24.500	25.000	21.246	7,021
2021-10-19	24.500	24.900	24.500	24.600	20.906	6,291
2021-10-18	24.400	24.500	24.100	24.500	20.821	18,976
2021-10-15	23.800	24.400	23.600	24.400	20.736	6,725
2021-10-14	23.800	24.000	23.600	23.800	20.226	17,036

← NewerPage 20 of 20 · 1,198 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.