NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	2.020	2.180	2.020	2.180	2.180	7,772
2026-03-20	2.330	2.330	2.260	2.260	2.260	479
2026-03-19	2.030	2.330	2.030	2.330	2.330	10,700
2026-03-18	2.030	2.340	2.030	2.340	2.340	286
2026-03-17	2.330	2.340	2.330	2.340	2.340	5,212
2026-03-16	2.300	2.330	2.030	2.330	2.330	10,204
2026-03-13	2.320	2.320	2.020	2.310	2.310	1,531
2026-03-12	2.300	2.300	2.300	2.300	2.300	200
2026-03-11	2.010	2.330	2.010	2.250	2.250	12,489
2026-03-10	2.180	2.260	2.180	2.260	2.260	200
2026-03-09	2.050	2.240	2.010	2.180	2.180	5,685
2026-03-06	2.100	2.260	2.020	2.260	2.260	20,001
2026-03-05	2.090	2.340	2.090	2.340	2.340	400
2026-03-04	2.370	2.390	2.370	2.390	2.390	252
2026-03-03	2.200	2.380	2.180	2.380	2.380	16,127
2026-03-02	2.260	2.320	2.190	2.300	2.300	8,025
2026-02-27	2.190	2.190	2.190	2.190	2.190	30
2026-02-26	2.180	2.430	2.180	2.430	2.430	25,205
2026-02-25	2.430	2.430	2.180	2.420	2.420	41,652
2026-02-24	2.190	2.330	2.190	2.330	2.330	3,820
2026-02-23	2.390	2.420	2.180	2.420	2.420	436
2026-02-20	2.180	2.380	2.180	2.380	2.380	224
2026-02-19	2.180	2.180	2.180	2.180	2.180	5,000
2026-02-18	2.180	2.180	2.180	2.180	2.180	1,000
2026-02-17	2.180	2.550	2.180	2.180	2.180	2,740
2026-02-13	2.220	2.550	2.200	2.530	2.530	13,478
2026-02-12	2.220	2.520	2.220	2.520	2.520	11
2026-02-11	2.300	2.530	2.210	2.530	2.530	13,665
2026-02-10	2.300	2.700	2.190	2.310	2.310	36,559
2026-02-09	2.180	2.320	2.180	2.320	2.320	1,511
2026-02-05	2.180	2.380	2.180	2.380	2.380	1,238
2026-02-04	2.180	2.450	2.180	2.180	2.180	684
2026-02-03	2.300	2.300	2.180	2.180	2.180	666
2026-02-02	2.200	2.300	2.180	2.300	2.300	1,363
2026-01-30	2.190	2.350	2.190	2.200	2.200	2,775
2026-01-29	2.140	2.380	2.140	2.190	2.190	13,022
2026-01-28	2.520	2.520	2.520	2.520	2.520	200
2026-01-27	2.510	2.510	2.510	2.510	2.510	200
2026-01-26	2.310	2.480	2.310	2.480	2.480	12,157
2026-01-23	2.110	2.310	2.110	2.310	2.310	462
2026-01-22	2.370	2.370	2.140	2.160	2.160	11,210
2026-01-21	2.300	2.380	2.300	2.370	2.370	2,000
2026-01-20	2.310	2.390	2.310	2.310	2.310	14,600
2026-01-19	2.410	2.410	2.300	2.400	2.400	608
2026-01-16	2.260	2.410	2.260	2.410	2.410	1,198
2026-01-15	2.300	2.490	2.280	2.460	2.460	10,432
2026-01-14	2.580	2.580	2.300	2.300	2.300	2,799
2026-01-13	2.250	2.490	2.150	2.470	2.470	677
2026-01-12	2.350	2.490	2.250	2.490	2.490	2,586
2026-01-09	2.430	2.530	2.350	2.530	2.530	842
2026-01-08	2.350	2.430	2.350	2.430	2.430	1,548
2026-01-07	2.350	2.350	2.330	2.330	2.330	36,000
2026-01-02	2.580	2.580	2.350	2.570	2.570	558
2025-12-30	2.350	2.580	2.350	2.580	2.580	1,391
2025-12-29	2.440	2.440	2.330	2.330	2.330	53,012
2025-12-23	2.570	2.570	2.570	2.570	2.570	1,000
2025-12-22	2.580	2.580	2.440	2.440	2.440	3,016
2025-12-19	2.500	2.500	2.440	2.440	2.440	115
2025-12-18	2.500	2.500	2.500	2.500	2.500	4
2025-12-17	2.500	2.500	2.440	2.500	2.500	5,334

← NewerPage 3 of 20 · 1,196 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.