Skip to main content
NGS Group AB (publ) (NGM:NGS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.610
-0.290 (-10.00%)
At close: Dec 5, 2025

NGS Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 24, 20252.912.922.892.892.89-3.67%1,691
Sep 23, 20253.073.072.883.003.00-2.28%3,566
Sep 22, 20252.993.072.983.073.071.99%17
Sep 19, 20253.013.013.013.013.010.33%502
Sep 18, 20253.173.173.003.003.00-4.46%10,181
Sep 17, 20253.123.153.093.143.140.64%1,577
Sep 16, 20253.143.143.123.123.12-0.64%137
Sep 15, 20253.173.173.133.143.140.32%438
Sep 11, 20253.153.152.993.133.131.62%202
Sep 10, 20253.023.173.023.083.08-3.14%1,383
Sep 9, 20252.903.222.903.183.18-3.34%1,055
Sep 8, 20252.883.292.883.293.2910.77%14,884
Sep 5, 20252.872.972.872.972.97-1.98%191
Sep 4, 20253.003.033.003.033.030.66%3,218
Sep 3, 20253.043.042.863.013.012.38%11
Sep 2, 20252.912.942.912.942.94-342
Sep 1, 20252.842.942.812.942.94-2.65%441
Aug 29, 20252.823.022.823.023.02-336
Aug 28, 20253.083.082.903.023.02-0.33%34
Aug 27, 20253.053.092.843.033.030.33%3,119
Aug 26, 20252.923.072.903.023.02-4,132
Aug 25, 20252.923.282.923.023.024.50%1,829
Aug 22, 20252.922.922.782.892.893.21%29,668
Aug 21, 20252.963.062.802.802.80-3.11%1,968
Aug 20, 20252.983.032.892.892.89-1.37%1,202
Aug 19, 20253.003.002.922.932.93-1,362
Aug 18, 20252.922.932.922.932.930.69%2,609
Aug 15, 20252.932.932.892.912.91-0.34%572
Aug 14, 20252.912.982.842.922.923.55%1,147
Aug 13, 20252.862.862.802.822.82-1.40%1,723
Aug 12, 20252.782.882.782.862.862.14%8,334
Aug 11, 20252.842.862.782.802.80-1.75%3,017
Aug 8, 20252.972.972.842.852.85-3.72%8,985
Aug 7, 20252.733.292.732.962.968.42%42,453
Aug 6, 20252.732.732.662.732.73-0.36%1,358
Aug 5, 20252.852.882.742.742.74-3.86%3,300
Aug 4, 20252.852.852.822.852.85-586
Aug 1, 20252.892.892.842.852.850.35%645
Jul 30, 20253.033.032.842.842.84-5.02%4,440
Jul 29, 20252.912.992.912.992.993.46%705
Jul 28, 20252.893.022.852.892.891.40%401
Jul 25, 20252.992.992.842.852.85-1,291
Jul 24, 20253.003.002.842.852.850.71%4,767
Jul 23, 20252.932.932.832.832.83-3.41%667
Jul 22, 20252.902.982.902.932.931.03%2,935
Jul 21, 20252.912.912.782.902.90-0.34%1,822
Jul 18, 20252.872.922.792.912.912.46%2,605
Jul 17, 20252.842.892.842.842.84-1.39%50,243
Jul 16, 20252.852.912.832.882.88-1.71%555
Jul 15, 20252.922.932.852.932.930.34%74
Jul 14, 20252.792.992.762.922.924.66%4,375
Jul 11, 20252.852.852.792.792.79-2.45%535
Jul 10, 20252.832.862.832.862.860.70%13
Jul 9, 20252.872.872.502.842.84-1.05%1,806
Jul 8, 20252.752.872.752.872.872.50%94