Skip to main content
Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden flag Sweden · Delayed Price · Currency is SEK
22.70
-0.16 (-0.70%)
At close: Mar 5, 2026

NGM:ASTOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.7022.7022.7022.7022.70-0.70%660,241
Mar 4, 202622.8622.8622.8622.8622.86-2.31%245,774
Mar 3, 202623.4023.4023.4023.4023.401.74%375,090
Mar 2, 202623.0023.0023.0023.0023.00-2.04%423,871
Feb 27, 202623.4823.4823.4823.4823.48-0.09%299,679
Feb 26, 202623.5023.5023.5023.5023.50-2.81%261,483
Feb 25, 202624.1824.1824.1824.1824.180.67%274,764
Feb 24, 202624.0224.0224.0224.0224.021.52%443,134
Feb 23, 202623.6623.6623.6623.6623.66-3.35%670,861
Feb 20, 202624.4824.4824.4824.4824.48-4.82%601,896
Feb 19, 202625.7225.7225.7225.7225.72-1.91%302,415
Feb 18, 202626.2226.2226.2226.2226.22-3.67%936,506
Feb 17, 202627.2227.2227.2227.2227.225.91%352,306
Feb 16, 202625.7025.7025.7025.7025.700.55%152,927
Feb 13, 202625.5625.5625.5625.5625.562.57%155,890
Feb 12, 202624.9224.9224.9224.9224.92-0.80%165,964
Feb 11, 202625.1225.1225.1225.1225.12-2.03%200,981
Feb 10, 202625.6425.6425.6425.6425.641.58%177,307
Feb 9, 202625.2425.2425.2425.2425.242.60%136,396
Feb 6, 202624.6024.6024.6024.6024.601.74%149,719
Feb 5, 202624.1824.1824.1824.1824.18-0.25%189,346
Feb 4, 202624.2424.2424.2424.2424.24-3.04%224,427
Feb 3, 202625.0025.0025.0025.0025.00-0.79%200,761
Feb 2, 202625.2025.2025.2025.2025.20-2.33%212,943
Jan 30, 202625.8025.8025.8025.8025.80-1.00%163,391
Jan 29, 202626.0626.0626.0626.0626.06-3.41%167,004
Jan 28, 202626.9826.9826.9826.9826.981.20%140,601
Jan 27, 202626.6626.6626.6626.6626.66-0.97%273,149
Jan 26, 202626.9226.9226.9226.9226.92-3.65%284,820
Jan 23, 202627.9427.9427.9427.9427.943.48%489,986
Jan 22, 202627.0027.0027.0027.0027.007.48%595,272
Jan 21, 202625.1225.1225.1225.1225.12-3.38%487,048
Jan 20, 202626.0026.0026.0026.0026.00-4.48%473,406
Jan 19, 202627.2227.2227.2227.2227.22-2.16%696,426
Jan 16, 202627.8227.8227.8227.8227.82-0.93%679,992
Jan 15, 202628.0828.0828.0828.0828.08-4.81%804,347
Jan 14, 202629.5029.5029.5029.5029.50-3.28%1,179,990
Jan 13, 202630.5030.5030.5030.5030.509.01%2,021,391
Jan 12, 202627.9827.9827.9827.9827.9816.29%970,302
Jan 9, 202624.0624.0624.0624.0624.06-1.72%301,419
Jan 8, 202624.4824.4824.4824.4824.48-1.61%392,890
Jan 7, 202624.8824.8824.8824.8824.884.63%445,706
Jan 5, 202623.7823.7823.7823.7823.785.60%481,045
Jan 2, 202622.5222.5222.5222.5222.526.93%287,908
Dec 30, 202521.0621.0621.0621.0621.06-1.86%403,647
Dec 29, 202521.4621.4621.4621.4621.46-5.88%521,120
Dec 23, 202522.8022.8022.8022.8022.806.74%306,945
Dec 22, 202521.3621.3621.3621.3621.36-4.13%355,377
Dec 19, 202522.2822.2822.2822.2822.28-1.33%194,867
Dec 18, 202522.5822.5822.5822.5822.58-0.96%229,612
Dec 17, 202522.8022.8022.8022.8022.80-3.14%443,088
Dec 16, 202523.5423.5423.5423.5423.54-4.31%542,365
Dec 15, 202524.6024.6024.6024.6024.60-2.46%250,177
Dec 12, 202525.2225.2225.2225.2225.22-0.08%186,444
Dec 11, 202525.2425.2425.2425.2425.24-2.02%118,709
Dec 10, 202525.7625.7625.7625.7625.76-0.16%167,030
Dec 9, 202525.8025.8025.8025.8025.802.38%172,664
Dec 8, 202525.2025.2025.2025.2025.20-4.55%226,718
Dec 5, 202526.4026.4026.4026.4026.40-2.58%327,322
Dec 4, 202527.1027.1027.1027.1027.10-0.95%205,382
Dec 3, 202527.3627.3627.3627.3627.363.79%203,557
Dec 2, 202526.3626.3626.3626.3626.361.93%145,702
Dec 1, 202525.8625.8625.8625.8625.86-3.44%364,755
Nov 28, 202526.7826.7826.7826.7826.78-0.22%159,017
Nov 27, 202526.8426.8426.8426.8426.846.76%549,399
Nov 26, 202525.1425.1425.1425.1425.141.21%495,563
Nov 25, 202524.8424.8424.8424.8424.840.08%565,778
Nov 24, 202524.8224.8224.8224.8224.82-9.55%675,096
Nov 21, 202527.4427.4427.4427.4427.44-4.99%260,730
Nov 20, 202528.8828.8828.8828.8828.881.55%254,063
Nov 19, 202528.4428.4428.4428.4428.445.41%379,151
Nov 18, 202526.9826.9826.9826.9826.98-3.71%366,923
Nov 17, 202528.0228.0228.0228.0228.02-5.27%346,640
Nov 14, 202529.5829.5829.5829.5829.58-7.50%814,709
Nov 13, 202531.9831.9831.9831.9831.98-0.93%337,551
Nov 12, 202532.2832.2832.2832.2832.28-1.88%648,564
Nov 11, 202532.9032.9032.9032.9032.901.54%469,642
Nov 10, 202532.4032.4032.4032.4032.405.88%284,806
Nov 7, 202530.6030.6030.6030.6030.60-3.16%379,895
Nov 6, 202531.6031.6031.6031.6031.60-1.56%399,031
Nov 5, 202532.1032.1032.1032.1032.10-2.13%178,298
Nov 4, 202532.8032.8032.8032.8032.80-0.61%309,351
Nov 3, 202533.0033.0033.0033.0033.001.91%390,644
Oct 31, 202532.3832.3832.3832.3832.38-0.37%138,275
Oct 30, 202532.5032.5032.5032.5032.50-0.85%333,423
Oct 29, 202532.7832.7832.7832.7832.78-1.86%414,911
Oct 28, 202533.4033.4033.4033.4033.40-2.40%1,219,594
Oct 27, 202534.2234.2234.2234.2234.223.13%620,292
Oct 24, 202533.1833.1833.1833.1833.184.47%1,028,641
Oct 23, 202531.7631.7631.7631.7631.7612.23%1,264,636
Oct 22, 202528.3028.3028.3028.3028.30-2.82%412,582
Oct 21, 202529.1229.1229.1229.1229.122.97%688,355
Oct 20, 202528.2828.2828.2828.2828.28-1.39%512,577
Oct 17, 202528.6828.6828.6828.6828.688.47%1,391,235
Oct 16, 202526.4426.4426.4426.4426.448.54%569,478
Oct 15, 202524.3624.3624.3624.3624.366.47%1,036,810
Oct 14, 202522.8822.8822.8822.8822.88-3.54%440,705
Oct 13, 202523.7223.7223.7223.7223.72-1.17%626,133
Oct 10, 202524.0024.0024.0024.0024.00-3.69%439,167
Oct 9, 202524.9224.9224.9224.9224.92-4.74%776,054