Skip to main content
NGS Group AB (publ) (NGM:NGS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.260
-0.080 (-3.42%)
At close: Mar 6, 2026

NGS Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.262.262.262.26-3.42%20,001
Mar 5, 20262.342.342.342.342.34-2.09%400
Mar 4, 20262.392.392.392.392.390.42%252
Mar 3, 20262.382.382.382.382.383.48%16,127
Mar 2, 20262.302.302.302.302.305.02%8,025
Feb 27, 20262.192.192.192.192.19-9.88%30
Feb 26, 20262.432.432.432.432.430.41%25,205
Feb 25, 20262.422.422.422.422.423.86%41,652
Feb 24, 20262.332.332.332.332.33-3.72%3,820
Feb 23, 20262.422.422.422.422.421.68%436
Feb 20, 20262.382.382.382.382.389.17%224
Feb 19, 20262.182.182.182.182.18-5,000
Feb 18, 20262.182.182.182.182.18-1,000
Feb 17, 20262.182.182.182.182.18-13.83%2,740
Feb 13, 20262.532.532.532.532.530.40%13,478
Feb 12, 20262.522.522.522.522.52-0.40%11
Feb 11, 20262.532.532.532.532.539.52%13,665
Feb 10, 20262.312.312.312.312.31-0.43%36,559
Feb 9, 20262.322.322.322.322.32-2.52%1,511
Feb 5, 20262.382.382.382.382.389.17%1,238
Feb 4, 20262.182.182.182.182.18-684
Feb 3, 20262.182.182.182.182.18-5.22%666
Feb 2, 20262.302.302.302.302.304.55%1,363
Jan 30, 20262.202.202.202.202.200.46%2,775
Jan 29, 20262.192.192.192.192.19-13.10%13,022
Jan 28, 20262.522.522.522.522.520.40%200
Jan 27, 20262.512.512.512.512.511.21%200
Jan 26, 20262.482.482.482.482.487.36%12,157
Jan 23, 20262.312.312.312.312.316.94%462
Jan 22, 20262.162.162.162.162.16-8.86%11,210
Jan 21, 20262.372.372.372.372.372.60%2,000
Jan 20, 20262.312.312.312.312.31-3.75%14,600
Jan 19, 20262.402.402.402.402.40-0.41%608
Jan 16, 20262.412.412.412.412.41-2.03%1,198
Jan 15, 20262.462.462.462.462.466.96%10,432
Jan 14, 20262.302.302.302.302.30-6.88%2,799
Jan 13, 20262.472.472.472.472.47-0.80%677
Jan 12, 20262.492.492.492.492.49-1.58%2,586
Jan 9, 20262.532.532.532.532.534.12%842
Jan 8, 20262.432.432.432.432.434.29%1,548
Jan 7, 20262.332.332.332.332.33-9.34%36,000
Jan 2, 20262.572.572.572.572.57-0.39%558
Dec 30, 20252.582.582.582.582.5810.73%1,391
Dec 29, 20252.332.332.332.332.33-9.34%53,012
Dec 23, 20252.572.572.572.572.575.33%1,000
Dec 22, 20252.442.442.442.442.44-3,016
Dec 19, 20252.442.442.442.442.44-2.40%115
Dec 18, 20252.502.502.502.502.50-4
Dec 17, 20252.502.502.502.502.50-7.41%5,334
Dec 15, 20252.702.702.702.702.70-5.92%197
Dec 12, 20252.872.872.872.872.879.54%510
Dec 11, 20252.622.622.622.622.62-3.68%630
Dec 10, 20252.722.722.722.722.72-0.73%10,976
Dec 9, 20252.742.742.742.742.74-4.20%562
Dec 8, 20252.862.862.862.862.869.58%4,321
Dec 5, 20252.612.612.612.612.61-10.00%4,129
Dec 4, 20252.902.902.902.902.90-3.33%10,008
Dec 3, 20253.003.003.003.003.0015.38%450
Dec 2, 20252.602.602.602.602.60-10.34%24
Dec 1, 20252.902.902.902.902.90-410
Nov 28, 20252.902.902.902.902.901.75%1,115
Nov 27, 20252.852.852.852.852.85-86
Nov 26, 20252.852.852.852.852.85-395
Nov 25, 20252.852.852.852.852.854.40%25,381
Nov 24, 20252.732.732.732.732.73-0.73%235
Nov 21, 20252.752.752.752.752.752.23%3,610
Nov 20, 20252.692.692.692.692.69-1
Nov 19, 20252.692.692.692.692.69-2,661
Nov 18, 20252.692.692.692.692.69-0.37%66
Nov 14, 20252.702.702.702.702.70-1.10%546
Nov 7, 20252.732.732.732.732.73-0.36%17,882
Nov 6, 20252.742.742.742.742.74-0.36%32,474
Nov 5, 20252.752.752.752.752.75-1.43%512
Oct 31, 20252.792.792.792.792.795.28%503
Oct 30, 20252.652.652.652.652.65-1.12%25,783
Oct 29, 20252.682.682.682.682.68-3.60%6,418
Oct 28, 20252.782.782.782.782.780.72%494
Oct 27, 20252.762.762.762.762.768.24%72,379
Oct 24, 20252.702.902.452.552.55-5.56%153,626
Oct 23, 20252.922.922.682.702.70-7.22%10,155
Oct 22, 20252.902.912.902.912.910.34%7,391
Oct 21, 20252.912.912.902.902.90-0.34%1,010
Oct 20, 20252.912.912.912.912.91-0.34%2,000
Oct 17, 20252.922.922.902.922.92-430
Oct 16, 20252.932.932.922.922.92-2.34%143
Oct 15, 20252.883.002.872.992.993.46%5,640
Oct 14, 20252.892.932.892.892.89-3.02%2,366
Oct 13, 20252.882.982.852.982.98-0.67%11,963
Oct 10, 20252.903.032.883.003.003.09%961
Oct 9, 20252.922.922.862.912.91-0.68%36
Oct 8, 20252.842.932.842.932.93-0.34%30
Oct 7, 20252.972.972.782.942.94-1.01%11,240
Oct 6, 20253.183.182.832.972.97-6.60%27,142
Oct 3, 20253.003.182.883.183.185.65%24,712
Oct 2, 20253.023.022.903.013.01-2.59%480
Oct 1, 20252.893.092.893.093.093.34%2,052
Sep 30, 20252.893.032.892.992.99-1.64%837
Sep 29, 20252.973.042.963.043.041.67%7,712
Sep 26, 20253.003.002.992.992.991.36%16
Sep 25, 20252.972.972.892.952.952.08%66