NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 1,016 |
| 2025-06-17 | 2.890 | 2.890 | 2.850 | 2.890 | 2.890 | 4,851 |
| 2025-06-16 | 2.920 | 2.930 | 2.850 | 2.930 | 2.930 | 48,631 |
| 2025-06-13 | 2.860 | 2.950 | 2.860 | 2.950 | 2.950 | 404 |
| 2025-06-12 | 3.080 | 3.080 | 2.850 | 2.850 | 2.850 | 2,754 |
| 2025-06-11 | 2.900 | 2.980 | 2.850 | 2.890 | 2.890 | 23,366 |
| 2025-06-10 | 2.930 | 2.930 | 2.840 | 2.900 | 2.900 | 548 |
| 2025-06-09 | 2.990 | 2.990 | 2.840 | 2.940 | 2.940 | 47,305 |
| 2025-06-05 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 6,861 |
| 2025-06-04 | 3.040 | 3.110 | 3.040 | 3.100 | 3.100 | 189 |
| 2025-06-03 | 2.960 | 3.360 | 2.960 | 3.090 | 3.090 | 3,984 |
| 2025-06-02 | 3.030 | 3.030 | 2.840 | 2.970 | 2.970 | 5,335 |
| 2025-05-30 | 3.070 | 3.360 | 2.980 | 3.060 | 3.060 | 9,715 |
| 2025-05-28 | 3.080 | 3.080 | 3.000 | 3.070 | 3.070 | 185 |
| 2025-05-27 | 3.090 | 3.360 | 2.930 | 2.930 | 2.930 | 1,798 |
| 2025-05-26 | 3.130 | 3.360 | 3.090 | 3.090 | 3.090 | 76 |
| 2025-05-23 | 3.150 | 3.360 | 3.130 | 3.200 | 3.200 | 166 |
| 2025-05-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-05-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-05-20 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 1,039 |
| 2025-05-19 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 4,510 |
| 2025-05-16 | 3.220 | 3.290 | 3.100 | 3.100 | 3.100 | 2,096 |
| 2025-05-15 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,056 |
| 2025-05-14 | 3.310 | 3.310 | 3.090 | 3.090 | 3.090 | 331 |
| 2025-05-13 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 66 |
| 2025-05-12 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 55 |
| 2025-05-09 | 3.210 | 3.210 | 3.120 | 3.120 | 3.120 | 497 |
| 2025-05-08 | 2.940 | 3.050 | 2.940 | 3.050 | 3.050 | 6,396 |
| 2025-05-07 | 2.940 | 2.950 | 2.930 | 2.940 | 2.940 | 2,402 |
| 2025-05-06 | 2.950 | 2.950 | 2.930 | 2.940 | 2.940 | 353 |
| 2025-05-05 | 3.090 | 3.090 | 2.940 | 2.940 | 2.940 | 8,182 |
| 2025-05-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2025-04-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 101 |
| 2025-04-29 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 18 |
| 2025-04-28 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 3,398 |
| 2025-04-25 | 3.160 | 3.160 | 3.070 | 3.150 | 3.150 | 1,338 |
| 2025-04-24 | 3.400 | 3.400 | 3.160 | 3.160 | 3.160 | 635 |
| 2025-04-23 | 3.220 | 3.380 | 3.200 | 3.290 | 3.290 | 3,078 |
| 2025-04-22 | 3.410 | 3.410 | 3.320 | 3.380 | 3.380 | 8,293 |
| 2025-04-17 | 3.170 | 3.390 | 3.170 | 3.390 | 3.390 | 3,761 |
| 2025-04-16 | 3.160 | 3.160 | 3.060 | 3.160 | 3.160 | 59 |
| 2025-04-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 18 |
| 2025-04-14 | 3.070 | 3.170 | 3.060 | 3.060 | 3.060 | 66 |
| 2025-04-11 | 3.070 | 3.160 | 3.050 | 3.150 | 3.150 | 1,142 |
| 2025-04-10 | 3.140 | 3.150 | 3.080 | 3.150 | 3.150 | 120 |
| 2025-04-09 | 2.990 | 3.160 | 2.920 | 3.100 | 3.100 | 1,144 |
| 2025-04-08 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 469 |
| 2025-04-07 | 3.070 | 3.090 | 2.820 | 2.910 | 2.910 | 7,897 |
| 2025-04-04 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 1,490 |
| 2025-04-03 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 356 |
| 2025-04-02 | 3.090 | 3.090 | 3.000 | 3.090 | 3.090 | 145 |
| 2025-04-01 | 3.100 | 3.100 | 3.000 | 3.090 | 3.090 | 111 |
| 2025-03-31 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 4,931 |
| 2025-03-28 | 3.100 | 3.100 | 3.030 | 3.090 | 3.090 | 130 |
| 2025-03-27 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 8,395 |
| 2025-03-26 | 3.090 | 3.100 | 3.090 | 3.090 | 3.090 | 6,700 |
| 2025-03-25 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 1,597 |
| 2025-03-24 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 208 |
| 2025-03-20 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 2,030 |
| 2025-03-19 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 7,946 |
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.