Skip to main content
Avsalt Group AB (NGM:AVSALT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.431
+0.031 (7.75%)
At close: Dec 5, 2025

Avsalt Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.430.430.430.437.75%336,604
Dec 4, 20250.400.400.400.400.40-20.00%283,978
Dec 3, 20250.500.500.500.500.50-7.41%358,058
Dec 2, 20250.540.540.540.540.5411.57%85,085
Dec 1, 20250.480.480.480.480.48-1.22%54,499
Nov 28, 20250.490.490.490.490.49-2.00%767,980
Nov 27, 20250.500.500.500.500.506.38%11,397
Nov 26, 20250.470.470.470.470.472.17%47,566
Nov 25, 20250.460.460.460.460.46-11.20%80,509
Nov 24, 20250.520.520.520.520.520.39%29,753
Nov 21, 20250.520.520.520.520.523.20%55,866
Nov 20, 20250.500.500.500.500.504.17%33,788
Nov 19, 20250.480.480.480.480.48-5.88%119,773
Nov 18, 20250.510.510.510.510.51-4.14%4,724
Nov 17, 20250.530.530.530.530.538.57%34,173
Nov 14, 20250.490.490.490.490.49-2.78%85,694
Nov 13, 20250.500.500.500.500.50-0.79%132,588
Nov 12, 20250.510.510.510.510.51-5.93%22,976
Nov 11, 20250.540.540.540.540.54-155,072
Nov 10, 20250.540.540.540.540.548.00%219,539
Nov 7, 20250.500.500.500.500.50-8,090
Nov 6, 20250.500.500.500.500.50-3.85%26,259
Nov 5, 20250.520.520.520.520.52-1.89%29,114
Nov 4, 20250.530.530.530.530.53-11.37%36,724
Nov 3, 20250.600.600.600.600.608.73%43,994
Oct 31, 20250.550.550.550.550.55-8.64%28,553
Oct 30, 20250.600.600.600.600.60-5.94%35,511
Oct 29, 20250.640.640.640.640.648.47%42,203
Oct 28, 20250.590.590.590.590.59-3.91%18,250
Oct 27, 20250.610.610.610.610.61-0.32%5,494
Oct 24, 20250.620.620.620.620.622.67%45,843
Oct 23, 20250.600.600.600.600.60-1.64%98,250
Oct 22, 20250.610.610.610.610.610.33%6,767
Oct 21, 20250.610.610.610.610.61-18,344
Oct 20, 20250.610.610.610.610.61-1.94%26,885
Oct 17, 20250.620.620.620.620.623.33%23,495
Oct 16, 20250.600.600.600.600.60-129,694
Oct 15, 20250.600.600.600.600.60-169,472
Oct 14, 20250.600.600.600.600.60-6.54%29,196
Oct 13, 20250.640.640.640.640.64-0.62%19,220
Oct 10, 20250.650.650.650.650.657.67%469,793
Oct 9, 20250.600.600.600.600.60-7.41%66,175
Oct 8, 20250.650.650.650.650.651.57%12,980
Oct 7, 20250.640.640.640.640.64-2.74%35,150
Oct 6, 20250.660.660.660.660.661.23%30,107
Oct 3, 20250.650.650.650.650.65-244,673
Oct 2, 20250.650.650.650.650.654.52%25,437
Oct 1, 20250.620.620.620.620.623.33%22,359
Sep 30, 20250.600.600.600.600.60-11.50%142,161
Sep 29, 20250.680.680.680.680.684.31%452,964
Sep 26, 20250.650.650.650.650.654.84%151,378
Sep 25, 20250.620.620.620.620.623.33%424,869
Sep 24, 20250.600.600.600.600.60-50,001
Sep 23, 20250.600.600.600.600.60-12.79%76,716
Sep 22, 20250.690.690.690.690.6918.62%226,683
Sep 19, 20250.580.580.580.580.58-0.34%150,207
Sep 18, 20250.580.580.580.580.58-3.00%70,427
Sep 17, 20250.600.600.600.600.603.45%321,635
Sep 16, 20250.580.580.580.580.58-2.68%297,968
Sep 15, 20250.600.600.600.600.60-0.67%221,224
Sep 12, 20250.600.600.600.600.60-96,489
Sep 11, 20250.600.600.600.600.60-62,252
Sep 10, 20250.600.600.600.600.60-179,080
Sep 9, 20250.600.600.600.600.60-191,395
Sep 8, 20250.600.600.600.600.600.33%117,798
Sep 5, 20250.600.600.600.600.60-9.39%659,268
Sep 4, 20250.660.660.660.660.66-10.81%459,994
Sep 3, 20250.740.740.740.740.74-2.63%421,783
Sep 2, 20250.760.760.760.760.762.70%261,993
Sep 1, 20250.740.740.740.740.745.71%114,187
Aug 29, 20250.700.700.700.700.703.86%79,852
Aug 28, 20250.670.670.670.670.67-3.71%20,713
Aug 27, 20250.700.700.700.700.700.29%241,476
Aug 26, 20250.700.700.700.700.70-0.29%411,495
Aug 25, 20250.700.700.700.700.701.45%770,685
Aug 22, 20250.690.690.690.690.696.81%468,570
Aug 21, 20250.650.650.650.650.65-1.52%28,565
Aug 20, 20250.660.660.660.660.662.50%50,026
Aug 19, 20250.640.640.640.640.64-3.03%46,926
Aug 18, 20250.660.660.660.660.661.54%154,888
Aug 15, 20250.650.650.650.650.65-2.69%169,152
Aug 14, 20250.670.670.670.670.67-4.57%906,938
Aug 13, 20250.700.700.700.700.704.79%119,390
Aug 12, 20250.670.670.670.670.67-7.22%75,521
Aug 11, 20250.720.720.720.720.72-2.44%93,274
Aug 8, 20250.740.740.740.740.74-1.86%260,520
Aug 7, 20250.750.750.750.750.75-34.32%673,713
Aug 6, 20251.151.151.151.151.15-2.55%95,463
Aug 5, 20251.181.181.181.181.18-59,698
Aug 4, 20251.181.181.181.181.18-9.62%49,754
Aug 1, 20251.301.301.301.301.302.36%75,336
Jul 31, 20251.271.271.271.271.27-2.31%72,031
Jul 30, 20251.301.301.301.301.304.42%149,341
Jul 29, 20251.251.251.251.251.25-18.63%254,871
Jul 28, 20251.531.531.531.531.5368.13%1,688,035
Jul 25, 20250.910.910.910.910.91-3.19%45,714
Jul 24, 20250.940.940.940.940.941.08%19,673
Jul 23, 20250.930.930.930.930.93-2.11%118,226
Jul 22, 20250.950.950.950.950.9515.85%117,032
Jul 21, 20250.820.820.820.820.8212.33%138,319