Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden
· Delayed Price · Currency is SEK 27.10
-0.26 (-0.95%)
At close: Dec 4, 2025
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.95% | 205,382 |
| Dec 3, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.79% | 203,557 |
| Dec 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.93% | 145,702 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -3.44% | 364,755 |
| Nov 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.22% | 159,017 |
| Nov 27, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 6.76% | 549,399 |
| Nov 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.21% | 495,563 |
| Nov 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% | 565,778 |
| Nov 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -9.55% | 675,096 |
| Nov 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -4.99% | 260,730 |
| Nov 20, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.55% | 254,063 |
| Nov 19, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 5.41% | 379,151 |
| Nov 18, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -3.71% | 366,923 |
| Nov 17, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -5.27% | 346,640 |
| Nov 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -7.50% | 814,709 |
| Nov 13, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.93% | 337,551 |
| Nov 12, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.88% | 648,564 |
| Nov 11, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | 469,642 |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.88% | 284,806 |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | 379,895 |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.56% | 399,031 |
| Nov 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.13% | 178,298 |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 309,351 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.91% | 390,644 |
| Oct 31, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.37% | 138,275 |
| Oct 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.85% | 333,423 |
| Oct 29, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.86% | 414,911 |
| Oct 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.40% | 1,219,594 |
| Oct 27, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 3.13% | 620,292 |
| Oct 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 4.47% | 1,028,641 |
| Oct 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 12.23% | 1,264,636 |
| Oct 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.82% | 412,582 |
| Oct 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 2.97% | 688,355 |
| Oct 20, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.39% | 512,577 |
| Oct 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 8.47% | 1,391,235 |
| Oct 16, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 8.54% | 569,478 |
| Oct 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 6.47% | 1,036,810 |
| Oct 14, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.54% | 440,705 |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.17% | 626,133 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.69% | 439,167 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -4.74% | 776,054 |
| Oct 8, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.62% | 254,643 |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.56% | 579,227 |
| Oct 6, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -2.32% | 332,196 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | 333,488 |
| Oct 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.09% | 398,887 |
| Oct 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.78% | 510,201 |
| Sep 30, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.21% | 246,884 |
| Sep 29, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.56% | 234,109 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.07% | 314,699 |
| Sep 25, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -4.96% | 592,252 |
| Sep 24, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.19% | 242,005 |
| Sep 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.79% | 343,727 |
| Sep 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.18% | 401,492 |
| Sep 19, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.59% | 281,695 |
| Sep 18, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -3.88% | 570,520 |
| Sep 17, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.55% | 183,299 |
| Sep 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.76% | 296,177 |
| Sep 15, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -4.46% | 432,935 |
| Sep 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 3.76% | 450,082 |
| Sep 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.81% | 512,210 |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 245,531 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.80% | 420,507 |
| Sep 8, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.62% | 312,035 |
| Sep 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.14% | 325,911 |
| Sep 4, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.91% | 287,290 |
| Sep 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.94% | 310,936 |
| Sep 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.70% | 464,083 |
| Sep 1, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 2.88% | 516,652 |
| Aug 29, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -4.81% | 360,922 |
| Aug 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.92% | 449,975 |
| Aug 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.38% | 704,572 |
| Aug 26, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.93% | 1,184,398 |
| Aug 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 4.98% | 616,444 |
| Aug 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7.62% | 518,053 |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.89% | 580,204 |
| Aug 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -7.22% | 688,769 |
| Aug 19, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.44% | 544,758 |
| Aug 18, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 3.00% | 418,137 |
| Aug 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.75% | 701,721 |
| Aug 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 8.58% | 872,158 |
| Aug 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 12.32% | 590,252 |
| Aug 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 3.35% | 1,007,770 |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.51% | 1,245,574 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.45% | 843,920 |
| Aug 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -4.74% | 707,183 |
| Aug 6, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -3.65% | 583,518 |
| Aug 5, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.48% | 364,507 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 813,516 |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | 476,777 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.19% | 206,076 |
| Jul 30, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -3.56% | 346,786 |
| Jul 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -2.98% | 409,415 |
| Jul 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | 353,146 |
| Jul 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.69% | 340,145 |
| Jul 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 2.86% | 427,203 |
| Jul 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | 475,966 |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | 618,396 |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.67% | 600,693 |
| Jul 18, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2.84% | 660,592 |