NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 3.030 | 3.290 | 3.030 | 3.180 | 3.180 | 5,900 |
| 2024-09-17 | 3.030 | 3.240 | 3.030 | 3.240 | 3.240 | 215 |
| 2024-09-16 | 3.030 | 3.220 | 3.030 | 3.220 | 3.220 | 2,102 |
| 2024-09-12 | 3.090 | 3.250 | 3.090 | 3.250 | 3.250 | 163 |
| 2024-09-11 | 3.290 | 3.290 | 3.050 | 3.290 | 3.290 | 2,497 |
| 2024-09-10 | 3.300 | 3.300 | 3.030 | 3.230 | 3.230 | 415 |
| 2024-09-09 | 3.240 | 3.320 | 3.140 | 3.320 | 3.320 | 5,053 |
| 2024-09-06 | 3.050 | 3.240 | 3.050 | 3.240 | 3.240 | 1,149 |
| 2024-09-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 227 |
| 2024-09-04 | 3.400 | 3.400 | 3.040 | 3.260 | 3.260 | 32,653 |
| 2024-09-03 | 3.160 | 3.490 | 3.160 | 3.410 | 3.410 | 28,475 |
| 2024-09-02 | 3.040 | 3.290 | 3.040 | 3.100 | 3.100 | 10,586 |
| 2024-08-30 | 3.210 | 3.210 | 3.050 | 3.060 | 3.060 | 2,012 |
| 2024-08-29 | 3.050 | 3.240 | 3.050 | 3.100 | 3.100 | 1,896 |
| 2024-08-28 | 3.270 | 3.270 | 3.030 | 3.200 | 3.200 | 3,087 |
| 2024-08-27 | 3.150 | 3.270 | 3.070 | 3.270 | 3.270 | 1,295 |
| 2024-08-26 | 3.200 | 3.280 | 2.910 | 3.150 | 3.150 | 18,897 |
| 2024-08-23 | 2.940 | 3.290 | 2.940 | 3.030 | 3.030 | 71,720 |
| 2024-08-22 | 3.230 | 3.340 | 2.860 | 2.930 | 2.930 | 23,110 |
| 2024-08-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1 |
| 2024-08-20 | 2.860 | 3.030 | 2.860 | 3.000 | 3.000 | 2,723 |
| 2024-08-19 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 1,758 |
| 2024-08-16 | 3.020 | 3.020 | 2.860 | 2.900 | 2.900 | 3,456 |
| 2024-08-15 | 2.930 | 3.030 | 2.880 | 2.910 | 2.910 | 17,382 |
| 2024-08-14 | 3.340 | 3.340 | 2.880 | 2.930 | 2.930 | 2,125 |
| 2024-08-12 | 2.920 | 3.350 | 2.920 | 3.190 | 3.190 | 7,014 |
| 2024-08-07 | 3.020 | 3.140 | 2.900 | 3.140 | 3.140 | 1,436 |
| 2024-08-06 | 3.020 | 3.110 | 3.020 | 3.020 | 3.020 | 1,116 |
| 2024-08-05 | 2.990 | 3.020 | 2.880 | 3.020 | 3.020 | 43,412 |
| 2024-08-02 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 42,330 |
| 2024-08-01 | 3.060 | 3.070 | 3.040 | 3.070 | 3.070 | 9,158 |
| 2024-07-31 | 3.210 | 3.210 | 3.050 | 3.100 | 3.100 | 1,385 |
| 2024-07-30 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 3,263 |
| 2024-07-26 | 3.100 | 3.150 | 3.040 | 3.150 | 3.150 | 2,094 |
| 2024-07-25 | 3.040 | 3.210 | 3.040 | 3.100 | 3.100 | 597 |
| 2024-07-24 | 3.240 | 3.240 | 3.040 | 3.070 | 3.070 | 4,768 |
| 2024-07-23 | 3.240 | 3.240 | 3.110 | 3.140 | 3.140 | 1,025 |
| 2024-07-22 | 3.030 | 3.130 | 3.030 | 3.130 | 3.130 | 826 |
| 2024-07-19 | 3.030 | 3.230 | 3.030 | 3.030 | 3.030 | 1,436 |
| 2024-07-18 | 3.090 | 3.260 | 3.080 | 3.240 | 3.240 | 2,834 |
| 2024-07-17 | 3.170 | 3.390 | 3.130 | 3.320 | 3.320 | 5,888 |
| 2024-07-16 | 3.200 | 3.300 | 3.060 | 3.100 | 3.100 | 9,685 |
| 2024-07-15 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 1,285 |
| 2024-07-12 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 2,309 |
| 2024-07-11 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 7,682 |
| 2024-07-10 | 3.340 | 3.340 | 3.100 | 3.200 | 3.200 | 293 |
| 2024-07-09 | 3.230 | 3.250 | 3.080 | 3.250 | 3.250 | 5,589 |
| 2024-07-08 | 3.080 | 3.270 | 3.080 | 3.230 | 3.230 | 2,674 |
| 2024-07-05 | 3.160 | 3.240 | 3.050 | 3.240 | 3.240 | 12,293 |
| 2024-07-04 | 3.270 | 3.280 | 3.130 | 3.190 | 3.190 | 3,802 |
| 2024-07-03 | 3.280 | 3.280 | 3.270 | 3.280 | 3.280 | 469 |
| 2024-07-02 | 3.130 | 3.350 | 3.130 | 3.280 | 3.280 | 30,599 |
| 2024-07-01 | 3.380 | 3.490 | 2.880 | 3.130 | 3.130 | 43,169 |
| 2024-06-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2024-06-27 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 3,174 |
| 2024-06-25 | 3.460 | 3.560 | 3.280 | 3.560 | 3.560 | 7,807 |
| 2024-06-24 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 310 |
| 2024-06-19 | 3.740 | 3.740 | 3.450 | 3.640 | 3.640 | 3,823 |
| 2024-06-18 | 4.020 | 4.020 | 3.470 | 3.740 | 3.740 | 40,616 |
| 2024-06-17 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 1,350 |
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.