NGS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.310	2.330	2.310	2.330	2.330	407
2026-10-16	2.500	2.620	2.500	2.610	2.610	4,942
2026-10-15	2.540	2.540	2.500	2.500	2.500	8,800
2026-10-14	2.540	2.780	2.540	2.780	2.780	110
2026-10-13	2.530	2.790	2.530	2.790	2.790	114
2026-10-12	2.570	2.830	2.570	2.830	2.830	152
2026-10-09	2.530	2.550	2.530	2.550	2.550	2,002
2026-10-08	2.810	2.810	2.810	2.810	2.810	1
2026-10-07	2.830	2.830	2.830	2.830	2.830	100
2026-10-06	2.550	2.550	2.550	2.550	2.550	1,104
2026-10-05	2.600	2.600	2.600	2.600	2.600	160
2026-10-02	2.920	2.920	2.920	2.920	2.920	102
2026-10-01	2.920	2.920	2.920	2.920	2.920	100
2026-09-30	2.850	2.850	2.850	2.850	2.850	110
2026-09-29	2.550	2.790	2.550	2.790	2.790	628
2026-09-28	2.550	2.790	2.550	2.780	2.780	1,377
2026-09-25	2.520	2.950	2.520	2.950	2.950	166
2026-09-24	2.710	2.720	2.600	2.720	2.720	6,801
2026-09-23	2.500	2.710	2.500	2.710	2.710	300
2026-09-22	2.870	2.870	2.870	2.870	2.870	100
2026-09-21	2.630	2.630	2.630	2.630	2.630	87
2026-09-18	2.490	2.640	2.490	2.630	2.630	334
2026-09-17	2.480	2.660	2.480	2.660	2.660	530
2026-09-16	2.480	2.480	2.480	2.480	2.480	35
2026-09-15	2.500	2.680	2.490	2.680	2.680	1,752
2026-09-14	2.600	2.700	2.600	2.700	2.700	201
2026-09-10	2.600	2.700	2.600	2.650	2.650	14,186
2026-09-08	2.880	2.880	2.880	2.880	2.880	100
2026-09-07	2.850	2.850	2.850	2.850	2.850	600
2026-09-04	2.720	2.910	2.720	2.890	2.890	601
2026-09-03	2.500	2.720	2.500	2.720	2.720	418
2026-09-02	2.590	2.600	2.500	2.600	2.600	1,804
2026-09-01	2.480	2.590	2.480	2.590	2.590	151
2026-08-31	2.600	2.600	2.470	2.470	2.470	4,157
2026-08-28	2.650	2.650	2.450	2.600	2.600	1,331
2026-08-27	2.450	2.650	2.450	2.650	2.650	1,993
2026-08-26	2.500	2.670	2.460	2.670	2.670	9,939
2026-08-25	2.540	2.680	2.490	2.680	2.680	8,016
2026-08-24	2.540	2.680	2.530	2.680	2.680	9,140
2026-08-21	2.690	2.690	2.690	2.690	2.690	100
2026-08-20	2.540	2.540	2.540	2.540	2.540	290
2026-08-19	2.590	2.890	2.590	2.790	2.790	1,604
2026-08-17	2.590	2.960	2.590	2.960	2.960	700
2026-08-14	2.510	2.990	2.510	2.990	2.990	288
2026-08-13	3.000	3.000	2.990	3.000	3.000	30,002
2026-08-11	2.550	2.770	2.550	2.770	2.770	34,981
2026-08-10	2.770	2.770	2.430	2.480	2.480	1,840
2026-08-07	2.690	2.790	2.420	2.420	2.420	32,700
2026-08-06	2.370	2.690	2.370	2.500	2.500	80,465
2026-08-04	2.380	2.380	2.380	2.380	2.380	50
2026-08-03	2.360	2.360	2.360	2.360	2.360	1,450
2026-07-31	2.100	2.360	2.100	2.360	2.360	599
2026-07-29	2.180	2.370	2.180	2.370	2.370	101
2026-07-21	2.300	2.460	2.300	2.460	2.460	28,100
2026-07-17	2.470	2.470	2.470	2.470	2.470	2
2026-07-16	2.460	2.460	2.460	2.460	2.460	100
2026-07-15	2.460	2.460	2.240	2.380	2.380	331
2026-07-14	2.400	2.460	2.160	2.460	2.460	12,410
2026-07-13	2.200	2.420	2.200	2.420	2.420	420
2026-07-10	2.340	2.340	2.340	2.340	2.340	11,222

Page 1 of 4 · 213 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.