NGS Group AB (publ) historical data

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

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
2025-10-17	2.920	2.920	2.900	2.920	2.920	430
2025-10-16	2.930	2.930	2.920	2.920	2.920	143
2025-10-15	2.880	3.000	2.870	2.990	2.990	5,640
2025-10-14	2.890	2.930	2.890	2.890	2.890	2,366
2025-10-13	2.880	2.980	2.850	2.980	2.980	11,963
2025-10-10	2.900	3.030	2.880	3.000	3.000	961
2025-10-09	2.920	2.920	2.860	2.910	2.910	36
2025-10-08	2.840	2.930	2.840	2.930	2.930	30
2025-10-07	2.970	2.970	2.780	2.940	2.940	11,240
2025-10-06	3.180	3.180	2.830	2.970	2.970	27,142
2025-10-03	3.000	3.180	2.880	3.180	3.180	24,712
2025-10-02	3.020	3.020	2.900	3.010	3.010	480
2025-10-01	2.890	3.090	2.890	3.090	3.090	2,052
2025-09-30	2.890	3.030	2.890	2.990	2.990	837
2025-09-29	2.970	3.040	2.960	3.040	3.040	7,712
2025-09-26	3.000	3.000	2.990	2.990	2.990	16
2025-09-25	2.970	2.970	2.890	2.950	2.950	66
2025-09-24	2.910	2.920	2.890	2.890	2.890	1,691
2025-09-23	3.070	3.070	2.880	3.000	3.000	3,566
2025-09-22	2.990	3.070	2.980	3.070	3.070	17
2025-09-19	3.010	3.010	3.010	3.010	3.010	502
2025-09-18	3.170	3.170	3.000	3.000	3.000	10,185
2025-09-17	3.120	3.150	3.090	3.140	3.140	1,577
2025-09-16	3.140	3.140	3.120	3.120	3.120	137
2025-09-15	3.170	3.170	3.130	3.140	3.140	438
2025-09-12	3.130	3.130	3.130	3.130	3.130	0

← NewerPage 4 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.