NGS Group AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-15	2.440	2.700	2.440	2.700	2.700	197
2025-12-12	2.350	2.870	2.350	2.870	2.870	510
2025-12-11	2.310	2.620	2.310	2.620	2.620	630
2025-12-10	2.560	2.720	2.310	2.720	2.720	10,976
2025-12-09	2.560	2.740	2.560	2.740	2.740	562
2025-12-08	2.740	2.880	2.560	2.860	2.860	4,321
2025-12-05	2.640	2.640	2.610	2.610	2.610	4,129
2025-12-04	2.640	2.900	2.640	2.900	2.900	10,008
2025-12-03	2.900	3.000	2.900	3.000	3.000	450
2025-12-02	2.600	2.600	2.600	2.600	2.600	24
2025-12-01	2.900	2.900	2.900	2.900	2.900	410
2025-11-28	2.850	2.900	2.560	2.900	2.900	1,115
2025-11-27	2.850	2.850	2.850	2.850	2.850	86
2025-11-26	2.560	2.850	2.560	2.850	2.850	395
2025-11-25	2.730	2.850	2.730	2.850	2.850	25,381
2025-11-24	2.470	2.730	2.470	2.730	2.730	235
2025-11-21	2.690	2.750	2.690	2.750	2.750	3,610
2025-11-20	2.690	2.690	2.690	2.690	2.690	1
2025-11-19	2.480	2.690	2.470	2.690	2.690	2,661
2025-11-18	2.490	2.690	2.490	2.690	2.690	66
2025-11-14	2.560	2.700	2.550	2.700	2.700	546
2025-11-07	2.560	2.730	2.550	2.730	2.730	17,882
2025-11-06	2.590	2.740	2.550	2.740	2.740	32,474
2025-11-05	2.640	2.750	2.640	2.750	2.750	512
2025-10-31	2.640	2.790	2.640	2.790	2.790	503
2025-10-30	2.850	2.850	2.650	2.650	2.650	25,783
2025-10-29	2.710	2.970	2.650	2.680	2.680	6,418
2025-10-28	2.790	2.790	2.650	2.780	2.780	494
2025-10-27	2.510	3.000	2.500	2.760	2.760	72,379
2025-10-24	2.700	2.900	2.450	2.550	2.550	153,626
2025-10-23	2.920	2.920	2.680	2.700	2.700	10,155
2025-10-22	2.900	2.910	2.900	2.910	2.910	7,391
2025-10-21	2.910	2.910	2.900	2.900	2.900	1,010
2025-10-20	2.910	2.910	2.910	2.910	2.910	2,000

← NewerPage 4 of 4 · 214 trading days

Stock splits

No stock splits on record.

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.