Skip to main content
Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.42
+0.62 (3.13%)
At close: Apr 27, 2026

NGM:ASTOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.4220.4220.4220.4220.423.13%177,835
Apr 24, 202619.8019.8019.8019.8019.80-2.65%177,416
Apr 23, 202620.3420.3420.3420.3420.342.91%222,085
Apr 22, 202619.7719.7719.7719.7719.77-2.35%336,262
Apr 21, 202620.2420.2420.2420.2420.241.96%431,534
Apr 20, 202619.8519.8519.8519.8519.858.47%561,043
Apr 17, 202618.3018.3018.3018.3018.302.81%455,074
Apr 16, 202617.8017.8017.8017.8017.800.14%364,925
Apr 15, 202617.7817.7817.7817.7817.784.87%1,309,675
Apr 14, 202616.9516.9516.9516.9516.95-0.88%238,096
Apr 13, 202617.1017.1017.1017.1017.101.42%184,292
Apr 10, 202616.8616.8616.8616.8616.860.96%417,660
Apr 9, 202616.7016.7016.7016.7016.70-1.74%249,460
Apr 8, 202617.0017.0017.0017.0017.000.56%1,517,942
Apr 7, 202616.9016.9016.9016.9016.90-17.88%2,856,938
Apr 2, 202620.5820.5820.5820.5820.583.05%397,749
Apr 1, 202619.9719.9719.9719.9719.974.12%182,945
Mar 31, 202619.1819.1819.1819.1819.183.12%190,933
Mar 30, 202618.6018.6018.6018.6018.60-2.11%276,908
Mar 27, 202619.0019.0019.0019.0019.0011.83%611,286
Mar 26, 202616.9916.9916.9916.9916.99-3.47%271,141
Mar 25, 202617.6017.6017.6017.6017.600.69%287,631
Mar 24, 202617.4817.4817.4817.4817.48-2.29%280,954
Mar 23, 202617.8917.8917.8917.8917.89-3.82%645,846
Mar 20, 202618.6018.6018.6018.6018.60-2.87%387,370
Mar 19, 202619.1519.1519.1519.1519.15-4.25%373,031
Mar 18, 202620.0020.0020.0020.0020.001.42%256,551
Mar 17, 202619.7219.7219.7219.7219.72-1.40%352,398
Mar 16, 202620.0020.0020.0020.0020.00-1.48%317,640
Mar 13, 202620.3020.3020.3020.3020.30-0.68%662,845
Mar 12, 202620.4420.4420.4420.4420.44-0.10%497,088
Mar 11, 202620.4620.4620.4620.4620.46-1.63%772,950
Mar 10, 202620.8020.8020.8020.8020.80-3.61%568,179
Mar 9, 202621.5821.5821.5821.5821.58-2.35%279,426
Mar 6, 202622.1022.1022.1022.1022.10-2.64%197,213
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