Stockholm - Delayed Quote SEK

NGS Group AB (publ) (NGS.ST)

Compare
3.3900
+0.2300
+(7.28%)
At close: April 17 at 12:22:51 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.17003.39003.17003.39003.39003,761
Apr 16, 20253.16003.16003.06003.16003.160059
Apr 15, 20253.16003.16003.16003.16003.160018
Apr 14, 20253.07003.17003.06003.06003.060066
Apr 11, 20253.07003.16003.05003.15003.15001,142
Apr 10, 20253.14003.15003.08003.15003.1500120
Apr 9, 20252.99003.16002.92003.10003.10001,144
Apr 8, 20253.05003.05003.00003.00003.0000469
Apr 7, 20253.07003.09002.82002.91002.91007,897
Apr 4, 20253.10003.10002.90002.90002.90001,490
Apr 3, 20252.95003.10002.95003.10003.1000356
Apr 2, 20253.09003.09003.00003.09003.0900145
Apr 1, 20253.10003.10003.00003.09003.0900111
Mar 31, 20253.03003.07003.02003.07003.07004,931
Mar 28, 20253.10003.10003.03003.09003.0900130
Mar 27, 20253.07003.07003.02003.04003.04008,395
Mar 26, 20253.09003.10003.09003.09003.09006,700
Mar 25, 20253.10003.12003.09003.10003.10001,597
Mar 24, 20253.09003.09003.06003.07003.0700208
Mar 21, 20253.14003.14003.14003.14003.1400-
Mar 20, 20253.10003.14003.10003.14003.14002,030
Mar 19, 20253.15003.15003.10003.14003.14007,946
Mar 18, 20253.16003.16003.10003.10003.10007,336
Mar 17, 20253.12003.18003.12003.18003.1800760
Mar 14, 20253.12003.18003.12003.18003.180033
Mar 13, 20253.18003.18003.10003.16003.160093
Mar 12, 20253.15003.18003.11003.18003.180015,211
Mar 11, 20253.18003.18003.15003.17003.17005,499
Mar 10, 20253.08003.17003.08003.15003.1500676
Mar 7, 20253.16003.24003.07003.24003.24007,323
Mar 6, 20253.17003.23003.13003.16003.16001,321
Mar 5, 20253.08003.18003.08003.11003.11001,203
Mar 4, 20253.23003.23003.09003.09003.090026,366
Mar 3, 20253.40003.40003.15003.28003.280032,728
Feb 28, 20253.24003.43003.24003.39003.390051,920
Feb 27, 20253.42003.42003.39003.41003.41006,022
Feb 26, 20253.15003.39003.02003.39003.3900119,931
Feb 25, 20253.39003.43003.11003.11003.11006,327
Feb 24, 20253.25003.25003.18003.24003.2400624
Feb 21, 20253.28003.43003.18003.18003.18008,261
Feb 20, 20253.11003.16003.11003.16003.160063
Feb 19, 20253.16003.42003.07003.16003.1600860
Feb 18, 20253.16003.16003.16003.16003.16004
Feb 17, 20253.24003.24003.14003.14003.1400965
Feb 14, 20253.15003.25003.09003.22003.22003,624
Feb 13, 20253.15003.15003.06003.15003.150010,069
Feb 12, 20253.10003.10003.10003.10003.100024
Feb 11, 20253.10003.19003.10003.19003.1900121
Feb 10, 20253.05003.10003.02003.10003.1000209
Feb 7, 20253.05003.05003.05003.05003.050085
Feb 6, 20253.10003.10003.04003.10003.10005,049
Feb 5, 20253.05003.05003.04003.05003.0500115
Feb 4, 20253.09003.09003.04003.05003.05004,170
Feb 3, 20253.01003.04003.01003.04003.04001,366
Jan 31, 20253.05003.10003.04003.10003.10001,681
Jan 30, 20253.06003.18003.06003.18003.1800400
Jan 29, 20253.03003.10003.03003.10003.100083
Jan 28, 20253.03003.10003.01003.10003.10006,418
Jan 27, 20253.08003.16003.03003.10003.10002,059
Jan 24, 20253.01003.09003.01003.08003.08005,609
Jan 23, 20253.05003.09003.00003.09003.09003,500
Jan 22, 20253.06003.09003.00003.06003.06003,031
Jan 21, 20253.02003.10003.01003.01003.01004,939
Jan 20, 20253.01003.07003.01003.04003.04005,559
Jan 17, 20253.00003.05003.00003.01003.01001,814
Jan 16, 20253.00003.04003.00003.03003.0300176
Jan 15, 20252.99003.09002.99003.05003.05001,459
Jan 14, 20253.01003.01002.92002.99002.99001,227
Jan 13, 20252.92003.01002.92003.01003.01002,199
Jan 10, 20253.01003.08002.88003.08003.08004,274
Jan 9, 20253.06003.13003.01003.05003.05004,238
Jan 8, 20253.06003.19003.06003.19003.1900110
Jan 7, 20253.18003.19003.07003.17003.1700428
Jan 3, 20253.07003.21003.07003.20003.2000863
Jan 2, 20253.12003.21003.06003.21003.2100796
Dec 30, 20243.12003.15003.12003.12003.12001,131
Dec 27, 20243.04003.15003.04003.10003.10007,670
Dec 23, 20243.04003.04003.04003.04003.04005,374
Dec 20, 20243.04003.22003.04003.04003.04002,402
Dec 19, 20243.08003.37003.04003.07003.07005,430
Dec 18, 20243.36003.36003.11003.28003.28001,815
Dec 17, 20243.04003.44003.04003.36003.36006,485
Dec 16, 20243.10003.10003.10003.10003.10001,417
Dec 13, 20243.04003.05003.04003.04003.04001,646
Dec 12, 20243.04003.11003.04003.11003.11003,212
Dec 11, 20243.07003.07003.04003.05003.05002,589
Dec 10, 20243.09003.09003.09003.09003.0900100
Dec 9, 20243.19003.19003.10003.10003.100039,041
Dec 6, 20243.13003.14003.12003.13003.13001,755
Dec 5, 20243.14003.14003.14003.14003.140034
Dec 4, 20243.12003.48003.11003.20003.20007,871
Dec 3, 20243.11003.11003.07003.11003.11001,684
Dec 2, 20243.07003.10003.04003.06003.060022,336
Nov 29, 20243.12003.12003.07003.07003.0700132
Nov 28, 20243.08003.09003.07003.09003.09001,546
Nov 27, 20243.07003.07003.07003.07003.070010
Nov 26, 20243.12003.12003.12003.12003.1200-
Nov 25, 20243.07003.12003.07003.12003.12001,031
Nov 22, 20243.12003.12003.12003.12003.1200-
Nov 21, 20243.08003.12003.08003.12003.12001,252
Nov 20, 20243.08003.10003.07003.07003.07005,658
Nov 19, 20243.13003.13003.13003.13003.13003
Nov 18, 20243.17003.17003.09003.11003.11009,930
Nov 15, 20243.11003.20003.04003.19003.190012,629
Nov 14, 20243.12003.21003.12003.12003.12001,866
Nov 13, 20243.17003.17003.14003.14003.14003,033
Nov 12, 20243.05003.16003.05003.16003.16001,600
Nov 11, 20243.24003.24003.08003.08003.0800920
Nov 8, 20243.47003.47003.06003.09003.09001,221
Nov 7, 20243.24003.24003.08003.08003.08001,662
Nov 6, 20243.14003.14003.14003.14003.1400-
Nov 5, 20243.14003.14003.14003.14003.14003,004
Nov 4, 20243.07003.12003.04003.12003.12007,720
Nov 1, 20243.10003.10003.10003.10003.1000615
Oct 31, 20243.17003.17003.10003.10003.10002,960
Oct 30, 20243.16003.17003.15003.17003.17001,977
Oct 29, 20243.24003.25003.15003.24003.24001,762
Oct 28, 20243.22003.22003.16003.16003.16002,403
Oct 25, 20243.20003.23003.15003.15003.15001,515
Oct 24, 20243.10003.16003.10003.11003.11003,674
Oct 23, 20243.11003.26003.11003.23003.23004,296
Oct 22, 20243.09003.52003.09003.24003.24003,749
Oct 21, 20243.25003.75003.25003.42003.420029,890
Oct 18, 20243.24003.25003.02003.25003.25008,087
Oct 17, 20243.24003.24003.20003.20003.2000780
Oct 16, 20243.05003.26003.05003.20003.2000290
Oct 15, 20243.17003.29003.16003.16003.160011,381
Oct 14, 20243.28003.28003.08003.16003.16004,228
Oct 11, 20243.07003.22003.07003.10003.10003,701
Oct 10, 20243.22003.22003.22003.22003.2200167
Oct 9, 20243.19003.22003.11003.14003.14009,147
Oct 8, 20243.20003.20003.19003.19003.19001,137
Oct 7, 20243.40003.40003.22003.24003.24001,083
Oct 4, 20243.40003.40003.40003.40003.40008
Oct 3, 20243.18003.45003.05003.26003.26007,743
Oct 2, 20243.07003.40003.07003.22003.22001,272
Oct 1, 20243.53003.53003.01003.31003.310026,682
Sep 30, 20243.45003.50003.11003.31003.310012,234
Sep 27, 20243.39003.50003.26003.45003.450013,819
Sep 26, 20243.10003.25003.07003.25003.250013,264
Sep 25, 20243.10003.10003.10003.10003.10001
Sep 24, 20243.04003.10003.04003.10003.1000829
Sep 23, 20243.13003.13003.04003.04003.0400108
Sep 20, 20243.13003.13003.13003.13003.1300198
Sep 19, 20243.09003.13003.09003.13003.1300743
Sep 18, 20243.03003.29003.03003.18003.18005,900
Sep 17, 20243.03003.24003.03003.24003.2400215
Sep 16, 20243.03003.22003.03003.22003.22002,102
Sep 13, 20243.25003.25003.25003.25003.2500-
Sep 12, 20243.09003.25003.09003.25003.2500163
Sep 11, 20243.29003.29003.05003.29003.29002,497
Sep 10, 20243.30003.30003.03003.23003.2300415
Sep 9, 20243.24003.32003.14003.32003.32005,053
Sep 6, 20243.05003.24003.05003.24003.24001,149
Sep 5, 20243.26003.26003.26003.26003.2600227
Sep 4, 20243.40003.40003.04003.26003.260032,653
Sep 3, 20243.16003.49003.16003.41003.410028,475
Sep 2, 20243.04003.29003.04003.10003.100010,586
Aug 30, 20243.21003.21003.05003.06003.06002,012
Aug 29, 20243.05003.24003.05003.10003.10001,896
Aug 28, 20243.27003.27003.03003.20003.20003,087
Aug 27, 20243.15003.27003.07003.27003.27001,295
Aug 26, 20243.20003.28002.91003.15003.150018,897
Aug 23, 20242.94003.29002.94003.03003.030071,720
Aug 22, 20243.23003.34002.86002.93002.930023,110
Aug 21, 20242.89002.89002.89002.89002.89001
Aug 20, 20242.86003.03002.86003.00003.00002,723
Aug 19, 20242.90003.05002.90003.05003.05001,758
Aug 16, 20243.02003.02002.86002.90002.90003,456
Aug 15, 20242.93003.03002.88002.91002.910017,382
Aug 14, 20243.34003.34002.88002.93002.93002,125
Aug 13, 20243.19003.19003.19003.19003.1900-
Aug 12, 20242.92003.35002.92003.19003.19007,014
Aug 9, 20243.14003.14003.14003.14003.1400-
Aug 8, 20243.14003.14003.14003.14003.1400-
Aug 7, 20243.02003.14002.90003.14003.14001,436
Aug 6, 20243.02003.11003.02003.02003.02001,116
Aug 5, 20242.99003.02002.88003.02003.020043,412
Aug 2, 20243.06003.06003.02003.02003.020042,330
Aug 1, 20243.06003.07003.04003.07003.07009,158
Jul 31, 20243.21003.21003.05003.10003.10001,385
Jul 30, 20243.07003.07003.07003.07003.07003,263
Jul 29, 20243.15003.15003.15003.15003.1500-
Jul 26, 20243.10003.15003.04003.15003.15002,094
Jul 25, 20243.04003.21003.04003.10003.1000597
Jul 24, 20243.24003.24003.04003.07003.07004,768
Jul 23, 20243.24003.24003.11003.14003.14001,025
Jul 22, 20243.03003.13003.03003.13003.1300826
Jul 19, 20243.03003.23003.03003.03003.03001,436
Jul 18, 20243.09003.26003.08003.24003.24002,834
Jul 17, 20243.17003.39003.13003.32003.32005,888
Jul 16, 20243.20003.30003.06003.10003.10009,685
Jul 15, 20243.03003.11003.03003.10003.10001,285
Jul 12, 20243.08003.12003.08003.12003.12002,309
Jul 11, 20243.04003.14003.04003.12003.12007,682
Jul 10, 20243.34003.34003.10003.20003.2000293
Jul 9, 20243.23003.25003.08003.25003.25005,589
Jul 8, 20243.08003.27003.08003.23003.23002,674
Jul 5, 20243.16003.24003.05003.24003.240012,293
Jul 4, 20243.27003.28003.13003.19003.19003,802
Jul 3, 20243.28003.28003.27003.28003.2800469
Jul 2, 20243.13003.35003.13003.28003.280030,599
Jul 1, 20243.38003.49002.88003.13003.130043,169
Jun 28, 20243.44003.44003.44003.44003.4400100
Jun 27, 20243.38003.44003.38003.44003.44003,174
Jun 26, 20243.56003.56003.56003.56003.5600-
Jun 25, 20243.46003.56003.28003.56003.56007,807
Jun 24, 20243.47003.59003.47003.59003.5900310
Jun 20, 20243.64003.64003.64003.64003.6400-
Jun 19, 20243.74003.74003.45003.64003.64003,823
Jun 18, 20244.02004.02003.47003.74003.740040,616
Jun 17, 20243.51003.51003.47003.47003.47001,350
Jun 14, 20243.58003.60003.51003.60003.600032,781
Jun 13, 20243.58003.58003.58003.58003.58008,620
Jun 12, 20243.60003.60003.50003.59003.59001,205
Jun 11, 20243.67003.67003.48003.67003.6700437
Jun 10, 20243.50003.68003.50003.67003.6700155
Jun 7, 20243.74003.74003.54003.74003.740010,784
Jun 5, 20243.45003.74003.45003.74003.740042
Jun 4, 20243.44003.51003.35003.51003.510023,705
Jun 3, 20243.35003.46003.35003.44003.44005,096
May 31, 20243.35003.35003.35003.35003.3500136
May 30, 20243.45003.45003.45003.45003.4500-
May 29, 20243.29003.45003.29003.45003.4500209
May 28, 20243.45003.45003.29003.39003.3900885
May 27, 20243.45003.45003.45003.45003.45003
May 24, 20243.46003.46003.28003.45003.4500724
May 23, 20243.36003.45003.27003.45003.450051,177
May 22, 20243.54003.54003.39003.39003.39001,304
May 21, 20243.38003.54003.37003.54003.54003,372
May 20, 20243.35003.37003.28003.37003.370011,550
May 17, 20243.36003.36003.28003.35003.350022,417
May 16, 20243.34003.36003.28003.36003.360012,545
May 15, 20243.42003.42003.33003.39003.39001,177
May 14, 20243.54003.54003.42003.54003.54001,611
May 13, 20243.48003.55003.42003.55003.550010,694
May 10, 20243.47003.48003.45003.48003.48001,965
May 8, 20243.37003.49003.37003.49003.4900157
May 7, 20243.40003.47003.35003.36003.36006,207
May 6, 20243.46003.46003.29003.40003.40003,026
May 3, 20243.32003.58003.32003.46003.460089,438
May 2, 20243.37003.37003.32003.32003.3200519
Apr 30, 20243.38003.38003.37003.37003.37006,777
Apr 29, 20243.35003.35003.29003.29003.29002,733
Apr 26, 20243.37003.37003.35003.35003.3500129
Apr 25, 20243.17003.31003.14003.14003.140020,947
Apr 24, 20243.25003.73003.15003.20003.200017,749
Apr 23, 20243.25003.25003.25003.25003.250012
Apr 22, 20243.25003.99003.20003.25003.250019,267
Apr 19, 20243.34003.46003.25003.25003.2500804
Apr 18, 20243.31003.44003.16003.40003.400060,031
Apr 17, 20243.57003.66003.50003.50003.50005,653