Stockholm - Delayed Quote SEK

Ngenic AB (publ) (NGENIC.ST)

Compare
0.6780
+0.2780
+(69.50%)
At close: January 17 at 5:19:20 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.41300.69800.41300.67800.6780115,462
Jan 16, 20250.60000.60000.33500.40000.4000141,288
Jan 15, 20250.50000.60000.30000.40000.400061,563
Jan 14, 20250.99400.99400.42000.43400.4340110,248
Jan 13, 20250.65200.99600.61200.99400.994015,693
Jan 10, 20250.84001.00000.61000.90000.900026,228
Jan 9, 20251.50001.50000.80200.84000.840090,773
Jan 8, 20252.51002.51001.40001.57501.575080,587
Jan 7, 20252.39002.59002.39002.56002.560021,474
Jan 3, 20252.48002.89002.11002.38002.380041,684
Jan 2, 20250.28810.30430.28810.28810.28815,557
Dec 30, 20240.26610.34250.26490.28810.2881140,094
Dec 27, 20240.30660.30660.26610.26730.2673224,748
Dec 23, 20242.35002.89002.29002.50002.50008,588
Dec 20, 20242.83002.83002.40002.40002.40007,656
Dec 19, 20242.26003.00002.26002.60002.60007,611
Dec 18, 20242.69002.69002.26002.62002.62008,800
Dec 17, 20242.60002.89002.23002.50002.50006,408
Dec 16, 20242.30002.68002.20002.40002.400032,270
Dec 13, 20242.03003.30002.03002.69002.690017,195
Dec 12, 20242.50002.50002.02002.20002.200021,804
Dec 11, 20242.84002.84002.50002.50002.50004,231
Dec 10, 20243.00003.00002.08002.81002.810010,564
Dec 9, 20243.25003.25002.82002.87002.870028,724
Dec 6, 20243.51003.52003.10003.39003.390021,692
Dec 5, 20243.82004.39003.23003.41003.410022,012
Dec 4, 20244.25004.73003.71004.46004.460049,363
Dec 3, 20243.70004.50003.30004.25004.250057,174
Dec 2, 20243.40003.99003.21003.29003.290015,444
Nov 29, 20242.60004.00002.60002.90002.90009,672
Nov 28, 20242.56002.60002.45002.60002.60006,025
Nov 27, 20242.44002.58002.44002.50002.50001,347
Nov 26, 20242.50002.59002.40002.45002.45008,166
Nov 25, 20241.88502.64001.74502.40002.400040,804
Nov 22, 20241.68501.70001.68501.70001.70009,611
Nov 21, 20241.70001.70001.48001.69501.695015,863
Nov 20, 20242.48002.64001.30001.80001.800037,982
Nov 19, 20242.50002.70002.11002.11002.11003,721
Nov 18, 20242.60002.60002.10002.50002.50006,403
Nov 15, 20241.93502.60001.56502.60002.60007,567
Nov 14, 20241.93501.93501.93501.93501.9350500
Nov 13, 20241.80001.94001.72501.94001.940011,717
Nov 12, 20241.65501.80001.65001.72501.72503,712
Nov 11, 20241.60001.60001.51001.59501.59507,909
Nov 8, 20241.55001.89001.55001.89001.890013,616
Nov 7, 20242.10002.10001.20002.06002.060011,416
Nov 6, 20242.20002.21002.00002.20002.200023,581
Nov 5, 20242.50002.50002.20002.20002.20008,200
Nov 4, 20242.39002.39002.02002.39002.390016,488
Nov 1, 20242.50002.50002.39002.39002.39007,230
Oct 31, 20242.60002.60002.50002.51002.51006,504
Oct 30, 20242.70002.70002.61002.61002.6100918
Oct 29, 20242.70002.70002.59002.59002.59007,769
Oct 28, 20242.95002.95002.70002.94002.9400553
Oct 25, 20242.55002.88002.55002.70002.700014,515
Oct 24, 20242.99002.99002.93002.93002.93007,204
Oct 23, 20242.61002.61002.61002.61002.61003,641
Oct 22, 20242.72002.76002.59002.59002.59002,409
Oct 21, 20242.46002.81002.46002.72002.72003,548
Oct 18, 20242.84002.84002.50002.82002.820012,903
Oct 17, 20242.65002.86002.65002.84002.84001,529
Oct 16, 20242.99002.99002.59002.59002.59006,759
Oct 15, 20242.42003.03002.23003.03003.030015,353
Oct 14, 20242.45002.45002.41002.42002.42007,405
Oct 11, 20242.45002.45002.45002.45002.4500300
Oct 10, 20242.42002.70002.33002.40002.40006,221
Oct 9, 20242.95002.95002.50002.79002.790011,810
Oct 8, 20242.98002.98002.52002.95002.95005,723
Oct 7, 20242.62002.98002.62002.97002.97004,987
Oct 4, 20242.99002.99002.84002.84002.84002,355
Oct 3, 20242.84002.90002.84002.90002.90001,280
Oct 2, 20242.60002.85002.60002.72002.72006,323
Oct 1, 20242.79002.79002.61002.61002.61005,943
Sep 30, 20242.79002.79002.76002.76002.76002,465
Sep 27, 20242.50002.81002.40002.40002.400042,627
Sep 26, 20242.60002.60002.33002.45002.450015,853
Sep 25, 20242.80003.10002.56002.70002.700029,315
Sep 24, 20243.58004.30002.75002.99002.9900184,804
Sep 23, 20242.71002.71002.70002.70002.70001,412
Sep 20, 20242.51002.65002.51002.65002.65002,559
Sep 19, 20242.60002.75002.40002.75002.75003,339
Sep 18, 20242.83003.17002.70002.70002.70008,461
Sep 17, 20242.70002.81002.70002.81002.81003,337
Sep 16, 20242.80002.80002.56002.56002.5600270
Sep 13, 20243.03003.04002.90002.99002.99003,246
Sep 12, 20243.20003.20002.80003.07003.070028,148
Sep 11, 20243.23003.40002.99003.19003.190048,550
Sep 10, 20243.21003.59003.21003.59003.59003,572
Sep 9, 20243.16003.78003.10003.70003.700010,103
Sep 6, 20243.54003.78003.22003.66003.66001,694
Sep 5, 20243.07003.54003.02003.54003.540012,639
Sep 4, 20243.99003.99003.02003.59003.590012,691
Sep 3, 20243.10004.26003.10003.99003.990012,113
Sep 2, 20243.83003.83003.32003.67003.67003,664
Aug 30, 20243.64003.89002.68003.59003.590026,608
Aug 29, 20244.00004.99003.96003.97003.97003,400
Aug 28, 20245.44007.34003.86004.29004.290061,069
Aug 27, 20242.99006.00002.98005.44005.440031,912
Aug 26, 20242.78002.97002.78002.97002.97001,870
Aug 23, 20242.68002.91002.68002.71002.710012,289
Aug 22, 20242.68002.68002.68002.68002.6800500
Aug 21, 20242.56002.68002.56002.68002.68001,194
Aug 20, 20242.95002.95002.58002.66002.66003,581
Aug 19, 20242.56002.96002.56002.58002.58002,344
Aug 16, 20242.56002.56002.56002.56002.56003,505
Aug 15, 20242.60002.96002.59002.59002.59003,450
Aug 14, 20242.47002.47002.47002.47002.4700-
Aug 13, 20242.46003.00002.46002.47002.470012,521
Aug 12, 20242.29002.59002.29002.46002.46001,175
Aug 9, 20242.28002.28002.28002.28002.28002,525
Aug 8, 20242.21002.27002.21002.26002.2600335
Aug 7, 20242.43002.43002.20002.21002.21003,408
Aug 6, 20242.40002.43002.15002.30002.30001,814
Aug 5, 20242.99002.99002.30002.40002.400012,533
Aug 2, 20242.58002.99002.58002.99002.990047
Aug 1, 20242.88003.00002.42002.58002.58001,618
Jul 31, 20242.57002.57002.26002.57002.57004,103
Jul 30, 20242.59002.59002.30002.58002.58004,919
Jul 29, 20242.60002.60002.40002.59002.59004,117
Jul 26, 20242.41002.42002.41002.42002.42005,913
Jul 25, 20242.74002.74002.34002.35002.35009,349
Jul 24, 20242.32002.32002.32002.32002.3200348
Jul 23, 20242.20002.88002.20002.31002.31001,527
Jul 22, 20242.50002.99002.04002.04002.040013,850
Jul 19, 20243.08003.08001.94002.50002.500062,882
Jul 18, 20242.80003.00002.56002.96002.96005,570
Jul 17, 20243.14003.14002.54002.90002.900020,413
Jul 16, 20243.48003.50002.61002.72002.72008,412
Jul 15, 20242.01003.44002.01003.08003.080030,949
Jul 12, 20242.17002.30002.00002.29002.290011,410
Jul 11, 20242.22002.28002.01002.02002.02001,570
Jul 10, 20242.20002.27001.89502.22002.220039,984
Jul 9, 20242.30002.31001.90002.31002.310030,803
Jul 8, 20242.63002.77002.10002.48002.480014,432
Jul 5, 20242.64003.15002.60002.88002.88004,361
Jul 4, 20243.32003.32002.52002.64002.64007,080
Jul 3, 20243.77003.77003.01003.29003.29004,991
Jul 2, 20243.59003.79003.22003.22003.22001,097
Jul 1, 20243.20003.30003.10003.30003.30001,248
Jun 28, 20243.33003.49003.00003.20003.20001,509
Jun 27, 20243.29003.33003.29003.33003.33004,355
Jun 26, 20243.09003.53003.00003.35003.350028,449
Jun 25, 20243.20003.55003.15003.55003.55005,611
Jun 24, 20243.01003.57003.01003.45003.45003,374
Jun 20, 20243.03003.03003.01003.01003.01001,107
Jun 19, 20243.00003.86003.00003.01003.01009,735
Jun 18, 20243.93003.93003.05003.05003.05005,577
Jun 17, 20242.81004.00002.81003.00003.000017,757
Jun 14, 20243.10003.69002.70002.81002.810035,012
Jun 13, 20243.59003.59003.11003.57003.5700355
Jun 12, 20242.96004.99002.96003.60003.60001,213
Jun 11, 20243.20003.20002.92002.92002.92008,252
Jun 10, 20242.85003.11002.65003.10003.100022,187
Jun 7, 20243.35003.42002.70002.87002.870021,970
Jun 5, 20243.98004.20003.48003.85003.850013,830
Jun 4, 20244.66004.99003.98003.98003.980011,223
Jun 3, 20244.26004.59003.96004.59004.59009,177
May 31, 20244.88004.88003.20004.28004.280025,579
May 30, 20242.60004.99002.41004.88004.880056,612
May 29, 20242.78002.78002.40002.40002.400011,289
May 28, 20242.37002.80001.85002.80002.800030,771
May 27, 20241.92002.14001.92002.05002.050038,579
May 24, 20247.38007.38001.77001.92001.9200169,386
May 23, 20247.50007.50005.30007.38007.3800278
May 22, 20244.76007.48004.35007.48007.480017,156
May 21, 20244.79004.79004.48004.76004.76001,795
May 20, 20244.70004.88004.57004.79004.79003,395
May 17, 20244.55004.76004.30004.70004.700014,518
May 16, 20245.08005.08004.51004.90004.90001,116
May 15, 20244.75005.12004.75005.10005.10007,062
May 14, 20245.14005.34004.70005.20005.20009,991
May 13, 20245.50005.50005.50005.50005.50002,491
May 10, 20245.50005.50005.50005.50005.5000530
May 8, 20245.54005.54005.54005.54005.5400270
May 7, 20245.80005.80004.56005.54005.54004,908
May 6, 20245.92006.56005.44005.94005.94005,020
May 3, 20246.76006.76005.34005.92005.920015,527
May 2, 20245.20006.98005.20006.78006.78006,367
Apr 30, 20246.44006.44005.20005.20005.2000304
Apr 29, 20246.52007.30006.20006.46006.46002,312
Apr 26, 20246.92006.92006.22006.52006.520011,262
Apr 25, 20247.36007.80006.82007.30007.30002,521
Apr 24, 20246.58008.14006.58007.36007.3600545
Apr 23, 20248.20008.20008.20008.20008.200025
Apr 22, 20248.00008.20006.52008.08008.08002,663
Apr 19, 20246.20008.00005.98008.00008.000013,452
Apr 18, 20246.66007.34005.92006.18006.180025,991
Apr 17, 20247.96007.96006.08007.48007.480015,753
Apr 16, 20247.28007.80007.28007.48007.48002,963
Apr 15, 20248.28008.28007.34008.22008.22002,569
Apr 12, 20247.10008.26007.10008.18008.18002,105
Apr 11, 20247.10007.76006.96007.76007.760010,310
Apr 10, 20247.78007.78007.36007.76007.76003,668
Apr 9, 20247.98007.98007.52007.78007.78002,786
Apr 8, 20247.22007.98007.22007.76007.76005,626
Apr 5, 20248.42008.42008.00008.00008.00002,180
Apr 4, 20247.56008.48007.56008.44008.44002,605
Apr 3, 20248.68008.68007.50008.60008.60006,005
Apr 2, 20248.90009.24008.00008.70008.70008,639
Mar 28, 20246.940011.00006.94008.90008.900012,023
Mar 27, 20245.12006.98005.12006.98006.98007,971
Mar 26, 20246.46006.66006.12006.66006.660015,990
Mar 25, 20247.00007.08006.50006.68006.680026,046
Mar 22, 20247.04007.76006.80007.30007.30009,652
Mar 21, 20247.60007.78006.68007.70007.700021,024
Mar 20, 20247.52008.04007.22007.62007.620017,042
Mar 19, 20248.04008.48007.52007.68007.680010,917
Mar 18, 20248.20008.88007.52008.04008.040017,781
Mar 15, 20248.86008.88008.04008.84008.84003,881
Mar 14, 20247.92008.86007.92008.86008.86001,505
Mar 13, 20248.40008.90007.30008.40008.40001,282
Mar 12, 20248.40008.88008.00008.40008.40002,401
Mar 11, 20248.26008.44008.26008.40008.4000607
Mar 8, 20249.40009.40008.24008.98008.980010,423
Mar 7, 20249.26009.80009.26009.70009.70002,544
Mar 6, 20249.70009.90009.50009.88009.88002,592
Mar 5, 20249.50009.70009.50009.70009.70002,705
Mar 4, 20249.76009.76009.50009.50009.50001,258
Mar 1, 20249.88009.88009.18009.76009.760013,595
Feb 29, 202410.000010.55009.10009.88009.88007,155
Feb 28, 20249.900010.55009.500010.200010.20006,945
Feb 27, 20249.66009.88008.22009.88009.88004,772
Feb 26, 20249.10009.96008.18009.68009.68003,324
Feb 23, 202410.550010.550010.550010.550010.5500-
Feb 22, 202411.550011.550010.550010.550010.55001,073
Feb 21, 20249.64009.82009.18009.46009.4600489
Feb 20, 20247.920010.40007.92009.64009.64003,946
Feb 19, 202410.100010.10008.06009.48009.48009,484
Feb 16, 20249.000010.75009.000010.100010.10003,170
Feb 15, 202410.000011.05009.48009.50009.500021,806
Feb 14, 202410.650011.20009.500010.450010.450015,574
Feb 13, 202411.300012.950010.650010.650010.65003,001
Feb 12, 202412.050013.150011.900011.900011.90003,415
Feb 9, 202412.600013.000011.700012.500012.50002,558
Feb 8, 202413.050013.050011.600012.600012.60001,109
Feb 7, 202411.600013.150011.600012.600012.6000225
Feb 6, 202410.950011.950010.950011.950011.95002,521
Feb 5, 202411.950012.700011.950012.050012.05001,238
Feb 2, 202412.350012.450011.000012.000012.000013,522
Feb 1, 202412.350012.950012.350012.950012.9500372
Jan 31, 202412.300013.200012.300012.350012.35001,139
Jan 30, 202412.250013.000012.250012.900012.90002,236
Jan 29, 202412.900013.000012.900013.000013.0000570
Jan 26, 202411.950012.950011.950012.900012.90001,294
Jan 25, 202411.550012.550011.550012.550012.55002,478
Jan 24, 202411.900011.900011.550011.550011.5500504
Jan 23, 202411.700012.600011.300011.350011.35001,913
Jan 22, 202412.450013.000012.450012.500012.5000382
Jan 19, 202413.100013.100011.800012.450012.4500562
Jan 18, 202412.700013.100012.100013.050013.0500284
Jan 17, 202412.800013.600012.550013.450013.4500924

Related Tickers

INSP.ST Insplorion AB (publ)
0.3600
+11.46%
 
SVRE SaverOne 2014 Ltd.
0.8792
+1.05%
 
FING-B.ST Fingerprint Cards AB (publ)
0.0281
-24.87%
 
SOBR SOBR Safe, Inc.
0.9400
-9.62%