NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,417 |
| 2024-12-13 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 1,646 |
| 2024-12-12 | 3.040 | 3.110 | 3.040 | 3.110 | 3.110 | 3,212 |
| 2024-12-11 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 2,589 |
| 2024-12-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 100 |
| 2024-12-09 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 39,041 |
| 2024-12-06 | 3.130 | 3.140 | 3.120 | 3.130 | 3.130 | 1,755 |
| 2024-12-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 34 |
| 2024-12-04 | 3.120 | 3.480 | 3.110 | 3.200 | 3.200 | 7,871 |
| 2024-12-03 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 1,684 |
| 2024-12-02 | 3.070 | 3.100 | 3.040 | 3.060 | 3.060 | 22,336 |
| 2024-11-29 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 132 |
| 2024-11-28 | 3.080 | 3.090 | 3.070 | 3.090 | 3.090 | 1,546 |
| 2024-11-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 10 |
| 2024-11-25 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 1,031 |
| 2024-11-21 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 1,252 |
| 2024-11-20 | 3.080 | 3.100 | 3.070 | 3.070 | 3.070 | 5,658 |
| 2024-11-19 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3 |
| 2024-11-18 | 3.170 | 3.170 | 3.090 | 3.110 | 3.110 | 9,930 |
| 2024-11-15 | 3.110 | 3.200 | 3.040 | 3.190 | 3.190 | 12,629 |
| 2024-11-14 | 3.120 | 3.210 | 3.120 | 3.120 | 3.120 | 1,866 |
| 2024-11-13 | 3.170 | 3.170 | 3.140 | 3.140 | 3.140 | 3,033 |
| 2024-11-12 | 3.050 | 3.160 | 3.050 | 3.160 | 3.160 | 1,600 |
| 2024-11-11 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 920 |
| 2024-11-08 | 3.470 | 3.470 | 3.060 | 3.090 | 3.090 | 1,221 |
| 2024-11-07 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 1,662 |
| 2024-11-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,004 |
| 2024-11-04 | 3.070 | 3.120 | 3.040 | 3.120 | 3.120 | 7,720 |
| 2024-11-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 615 |
| 2024-10-31 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 2,960 |
| 2024-10-30 | 3.160 | 3.170 | 3.150 | 3.170 | 3.170 | 1,977 |
| 2024-10-29 | 3.240 | 3.250 | 3.150 | 3.240 | 3.240 | 1,762 |
| 2024-10-28 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 2,403 |
| 2024-10-25 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 1,515 |
| 2024-10-24 | 3.100 | 3.160 | 3.100 | 3.110 | 3.110 | 3,674 |
| 2024-10-23 | 3.110 | 3.260 | 3.110 | 3.230 | 3.230 | 4,296 |
| 2024-10-22 | 3.090 | 3.520 | 3.090 | 3.240 | 3.240 | 3,749 |
| 2024-10-21 | 3.250 | 3.750 | 3.250 | 3.420 | 3.420 | 29,890 |
| 2024-10-18 | 3.240 | 3.250 | 3.020 | 3.250 | 3.250 | 8,087 |
| 2024-10-17 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 780 |
| 2024-10-16 | 3.050 | 3.260 | 3.050 | 3.200 | 3.200 | 290 |
| 2024-10-15 | 3.170 | 3.290 | 3.160 | 3.160 | 3.160 | 11,381 |
| 2024-10-14 | 3.280 | 3.280 | 3.080 | 3.160 | 3.160 | 4,228 |
| 2024-10-11 | 3.070 | 3.220 | 3.070 | 3.100 | 3.100 | 3,701 |
| 2024-10-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 167 |
| 2024-10-09 | 3.190 | 3.220 | 3.110 | 3.140 | 3.140 | 9,147 |
| 2024-10-08 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 1,137 |
| 2024-10-07 | 3.400 | 3.400 | 3.220 | 3.240 | 3.240 | 1,083 |
| 2024-10-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8 |
| 2024-10-03 | 3.180 | 3.450 | 3.050 | 3.260 | 3.260 | 7,743 |
| 2024-10-02 | 3.070 | 3.400 | 3.070 | 3.220 | 3.220 | 1,272 |
| 2024-10-01 | 3.530 | 3.530 | 3.010 | 3.310 | 3.310 | 26,682 |
| 2024-09-30 | 3.450 | 3.500 | 3.110 | 3.310 | 3.310 | 12,234 |
| 2024-09-27 | 3.390 | 3.500 | 3.260 | 3.450 | 3.450 | 13,819 |
| 2024-09-26 | 3.100 | 3.250 | 3.070 | 3.250 | 3.250 | 13,264 |
| 2024-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-09-24 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 829 |
| 2024-09-23 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 108 |
| 2024-09-20 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 198 |
| 2024-09-19 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 743 |
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.