NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 7,336 |
| 2025-03-17 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 760 |
| 2025-03-14 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 33 |
| 2025-03-13 | 3.180 | 3.180 | 3.100 | 3.160 | 3.160 | 93 |
| 2025-03-12 | 3.150 | 3.180 | 3.110 | 3.180 | 3.180 | 15,211 |
| 2025-03-11 | 3.180 | 3.180 | 3.150 | 3.170 | 3.170 | 5,499 |
| 2025-03-10 | 3.080 | 3.170 | 3.080 | 3.150 | 3.150 | 676 |
| 2025-03-07 | 3.160 | 3.240 | 3.070 | 3.240 | 3.240 | 7,323 |
| 2025-03-06 | 3.170 | 3.230 | 3.130 | 3.160 | 3.160 | 1,321 |
| 2025-03-05 | 3.080 | 3.180 | 3.080 | 3.110 | 3.110 | 1,203 |
| 2025-03-04 | 3.230 | 3.230 | 3.090 | 3.090 | 3.090 | 26,366 |
| 2025-03-03 | 3.400 | 3.400 | 3.150 | 3.280 | 3.280 | 32,728 |
| 2025-02-28 | 3.240 | 3.430 | 3.240 | 3.390 | 3.390 | 51,920 |
| 2025-02-27 | 3.420 | 3.420 | 3.390 | 3.410 | 3.410 | 6,022 |
| 2025-02-26 | 3.150 | 3.390 | 3.020 | 3.390 | 3.390 | 119,931 |
| 2025-02-25 | 3.390 | 3.430 | 3.110 | 3.110 | 3.110 | 6,327 |
| 2025-02-24 | 3.250 | 3.250 | 3.180 | 3.240 | 3.240 | 624 |
| 2025-02-21 | 3.280 | 3.430 | 3.180 | 3.180 | 3.180 | 8,261 |
| 2025-02-20 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 63 |
| 2025-02-19 | 3.160 | 3.420 | 3.070 | 3.160 | 3.160 | 860 |
| 2025-02-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 4 |
| 2025-02-17 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 965 |
| 2025-02-14 | 3.150 | 3.250 | 3.090 | 3.220 | 3.220 | 3,624 |
| 2025-02-13 | 3.150 | 3.150 | 3.060 | 3.150 | 3.150 | 10,069 |
| 2025-02-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 24 |
| 2025-02-11 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 121 |
| 2025-02-10 | 3.050 | 3.100 | 3.020 | 3.100 | 3.100 | 209 |
| 2025-02-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 85 |
| 2025-02-06 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 5,049 |
| 2025-02-05 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 115 |
| 2025-02-04 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 4,170 |
| 2025-02-03 | 3.010 | 3.040 | 3.010 | 3.040 | 3.040 | 1,366 |
| 2025-01-31 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 1,681 |
| 2025-01-30 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 400 |
| 2025-01-29 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 83 |
| 2025-01-28 | 3.030 | 3.100 | 3.010 | 3.100 | 3.100 | 6,418 |
| 2025-01-27 | 3.080 | 3.160 | 3.030 | 3.100 | 3.100 | 2,059 |
| 2025-01-24 | 3.010 | 3.090 | 3.010 | 3.080 | 3.080 | 5,609 |
| 2025-01-23 | 3.050 | 3.090 | 3.000 | 3.090 | 3.090 | 3,500 |
| 2025-01-22 | 3.060 | 3.090 | 3.000 | 3.060 | 3.060 | 3,031 |
| 2025-01-21 | 3.020 | 3.100 | 3.010 | 3.010 | 3.010 | 4,939 |
| 2025-01-20 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 5,559 |
| 2025-01-17 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 1,814 |
| 2025-01-16 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 176 |
| 2025-01-15 | 2.990 | 3.090 | 2.990 | 3.050 | 3.050 | 1,459 |
| 2025-01-14 | 3.010 | 3.010 | 2.920 | 2.990 | 2.990 | 1,227 |
| 2025-01-13 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 2,199 |
| 2025-01-10 | 3.010 | 3.080 | 2.880 | 3.080 | 3.080 | 4,274 |
| 2025-01-09 | 3.060 | 3.130 | 3.010 | 3.050 | 3.050 | 4,238 |
| 2025-01-08 | 3.060 | 3.190 | 3.060 | 3.190 | 3.190 | 110 |
| 2025-01-07 | 3.180 | 3.190 | 3.070 | 3.170 | 3.170 | 428 |
| 2025-01-03 | 3.070 | 3.210 | 3.070 | 3.200 | 3.200 | 863 |
| 2025-01-02 | 3.120 | 3.210 | 3.060 | 3.210 | 3.210 | 796 |
| 2024-12-30 | 3.120 | 3.150 | 3.120 | 3.120 | 3.120 | 1,131 |
| 2024-12-27 | 3.040 | 3.150 | 3.040 | 3.100 | 3.100 | 7,670 |
| 2024-12-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,374 |
| 2024-12-20 | 3.040 | 3.220 | 3.040 | 3.040 | 3.040 | 2,402 |
| 2024-12-19 | 3.080 | 3.370 | 3.040 | 3.070 | 3.070 | 5,430 |
| 2024-12-18 | 3.360 | 3.360 | 3.110 | 3.280 | 3.280 | 1,815 |
| 2024-12-17 | 3.040 | 3.440 | 3.040 | 3.360 | 3.360 | 6,485 |
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.