NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	3.150	3.150	2.990	3.130	3.130	202
2025-09-10	3.020	3.170	3.020	3.080	3.080	1,383
2025-09-09	2.900	3.220	2.900	3.180	3.180	1,055
2025-09-08	2.880	3.290	2.880	3.290	3.290	14,884
2025-09-05	2.870	2.970	2.870	2.970	2.970	191
2025-09-04	3.000	3.030	3.000	3.030	3.030	3,218
2025-09-03	3.040	3.040	2.860	3.010	3.010	11
2025-09-02	2.910	2.940	2.910	2.940	2.940	342
2025-09-01	2.840	2.940	2.810	2.940	2.940	441
2025-08-29	2.820	3.020	2.820	3.020	3.020	336
2025-08-28	3.080	3.080	2.900	3.020	3.020	34
2025-08-27	3.050	3.090	2.840	3.030	3.030	3,119
2025-08-26	2.920	3.070	2.900	3.020	3.020	4,132
2025-08-25	2.920	3.280	2.920	3.020	3.020	1,829
2025-08-22	2.920	2.920	2.780	2.890	2.890	29,668
2025-08-21	2.960	3.060	2.800	2.800	2.800	1,968
2025-08-20	2.980	3.030	2.890	2.890	2.890	1,202
2025-08-19	3.000	3.000	2.920	2.930	2.930	1,362
2025-08-18	2.920	2.930	2.920	2.930	2.930	2,609
2025-08-15	2.930	2.930	2.890	2.910	2.910	572
2025-08-14	2.910	2.980	2.840	2.920	2.920	1,147
2025-08-13	2.860	2.860	2.800	2.820	2.820	1,723
2025-08-12	2.780	2.880	2.780	2.860	2.860	8,334
2025-08-11	2.840	2.860	2.780	2.800	2.800	3,017
2025-08-08	2.970	2.970	2.840	2.850	2.850	8,985
2025-08-07	2.730	3.290	2.730	2.960	2.960	42,453
2025-08-06	2.730	2.730	2.660	2.730	2.730	1,358
2025-08-05	2.850	2.880	2.740	2.740	2.740	3,300
2025-08-04	2.850	2.850	2.820	2.850	2.850	586
2025-08-01	2.890	2.890	2.840	2.850	2.850	645
2025-07-31	2.840	2.840	2.840	2.840	2.840	0
2025-07-30	3.030	3.030	2.840	2.840	2.840	4,440
2025-07-29	2.910	2.990	2.910	2.990	2.990	705
2025-07-28	2.890	3.020	2.850	2.890	2.890	401
2025-07-25	2.990	2.990	2.840	2.850	2.850	1,291
2025-07-24	3.000	3.000	2.840	2.850	2.850	4,767
2025-07-23	2.930	2.930	2.830	2.830	2.830	667
2025-07-22	2.900	2.980	2.900	2.930	2.930	2,935
2025-07-21	2.910	2.910	2.780	2.900	2.900	1,822
2025-07-18	2.870	2.920	2.790	2.910	2.910	2,605
2025-07-17	2.840	2.890	2.840	2.840	2.840	50,243
2025-07-16	2.850	2.910	2.830	2.880	2.880	555
2025-07-15	2.920	2.930	2.850	2.930	2.930	74
2025-07-14	2.790	2.990	2.760	2.920	2.920	4,375
2025-07-11	2.850	2.850	2.790	2.790	2.790	535
2025-07-10	2.830	2.860	2.830	2.860	2.860	13
2025-07-09	2.870	2.870	2.500	2.840	2.840	1,806
2025-07-08	2.750	2.870	2.750	2.870	2.870	94
2025-07-07	2.870	2.890	2.560	2.800	2.800	1,292
2025-07-04	2.880	2.880	2.810	2.810	2.810	33
2025-07-03	2.900	2.900	2.880	2.880	2.880	52
2025-07-02	2.810	2.900	2.810	2.900	2.900	679
2025-07-01	2.820	2.900	2.820	2.900	2.900	1,570
2025-06-30	2.950	2.950	2.810	2.940	2.940	1,156
2025-06-27	3.070	3.070	3.000	3.000	3.000	76
2025-06-26	2.950	3.080	2.860	3.030	3.030	4,580
2025-06-25	2.940	3.370	2.940	2.960	2.960	41,912
2025-06-24	2.800	2.800	2.800	2.800	2.800	129
2025-06-23	2.830	2.890	2.750	2.880	2.880	1,272
2025-06-19	2.980	2.980	2.840	2.850	2.850	14,829

← NewerPage 5 of 20 · 1,192 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.