Skip to main content
Niutech Group AB (NGM:NIUTEC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.139
-0.011 (-7.33%)
At close: Dec 4, 2025

Niutech Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.190.190.1935.97%4,323
Dec 4, 20250.140.140.140.140.14-7.33%100
Dec 3, 20250.150.150.150.150.15-6.25%18,832
Dec 2, 20250.160.160.160.160.166.67%4,172
Dec 1, 20250.150.150.150.150.15-24.62%6,688
Nov 28, 20250.200.200.200.200.20-0.50%27,505
Nov 27, 20250.200.200.200.200.20-0.99%66,282
Nov 24, 20250.200.200.200.200.20-4,180
Nov 21, 20250.200.200.200.200.20-22.31%7,445
Nov 20, 20250.260.260.260.260.2613.04%3,000
Nov 18, 20250.230.230.230.230.23-1.71%43,404
Nov 17, 20250.230.230.230.230.23-10.34%8,100
Nov 14, 20250.260.260.260.260.26-5.78%500
Nov 13, 20250.280.280.280.280.2818.38%2,520
Nov 12, 20250.230.230.230.230.23-2.90%4,292
Nov 11, 20250.240.240.240.240.241.26%10,354
Nov 10, 20250.240.240.240.240.24-23.47%94,351
Nov 7, 20250.310.310.310.310.31-2.20%80,968
Nov 6, 20250.320.320.320.320.327.43%314
Nov 4, 20250.300.300.300.300.30-0.67%68,107
Oct 30, 20250.300.300.300.300.3012.45%10,530
Oct 29, 20250.270.270.270.270.2712.77%41,100
Oct 28, 20250.240.240.240.240.24-10.98%71,774
Oct 27, 20250.260.260.260.260.2635.38%14,938
Oct 24, 20250.200.200.200.200.20-7.14%30,500
Oct 23, 20250.210.210.210.210.21-12.50%12,000
Oct 22, 20250.240.240.240.240.24-5.88%10,493
Oct 21, 20250.260.260.260.260.262.00%8,887
Oct 17, 20250.250.250.250.250.25-3.85%25,672
Oct 16, 20250.260.260.260.260.264.00%1,100
Oct 15, 20250.250.250.250.250.255.04%14,901
Oct 14, 20250.240.240.240.240.24-11.52%1,114
Oct 13, 20250.270.270.270.270.27-0.37%81,214
Oct 10, 20250.270.270.270.270.2716.38%4,338
Oct 9, 20250.230.230.230.230.23-3.33%6,352
Oct 8, 20250.240.240.240.240.24-2.04%10,416
Oct 7, 20250.250.250.250.250.25-15.81%4,050
Oct 6, 20250.290.290.290.290.292.11%8,941
Oct 2, 20250.290.290.290.290.29-3.39%115
Oct 1, 20250.300.300.300.300.3015.69%4,961
Sep 30, 20250.260.260.260.260.269.44%64,437
Sep 29, 20250.230.230.230.230.23-2.92%49,460
Sep 26, 20250.240.240.240.240.24-11.11%11,498
Sep 25, 20250.270.270.270.270.273.85%11,987
Sep 24, 20250.260.260.260.260.26-1,000
Sep 23, 20250.260.260.260.260.268.33%10,235
Sep 22, 20250.240.240.240.240.24-9.09%5,544
Sep 19, 20250.260.260.260.260.26-9.59%12,001
Sep 18, 20250.290.290.290.290.297.35%19,623
Sep 17, 20250.270.270.270.270.27-1.09%3,026
Sep 16, 20250.280.280.280.280.28-1.79%3,010
Sep 15, 20250.280.280.280.280.28-7.28%4,468
Sep 12, 20250.300.300.300.300.30-8.48%168,019
Sep 11, 20250.330.330.330.330.338.91%3,758
Sep 10, 20250.300.300.300.300.30-2.57%59,169
Sep 9, 20250.310.310.310.310.312.64%5,602
Sep 8, 20250.300.300.300.300.30-5.31%50,062
Sep 4, 20250.320.320.320.320.32-2.74%9,320
Sep 3, 20250.330.330.330.330.336.13%23,349
Sep 2, 20250.310.310.310.310.31-7.19%12,212
Sep 1, 20250.330.330.330.330.33-2.05%5,297
Aug 29, 20250.340.340.340.340.34-26
Aug 28, 20250.340.340.340.340.34-2.57%81,739
Aug 27, 20250.350.350.350.350.35-10,000
Aug 26, 20250.350.350.350.350.352.04%4,000
Aug 25, 20250.340.340.340.340.34-4.72%102
Aug 22, 20250.360.360.360.360.36-6.74%89,930
Aug 21, 20250.390.390.390.390.39-1.03%4,971
Aug 20, 20250.390.390.390.390.39-8,621
Aug 19, 20250.390.390.390.390.39-2.01%28,300
Aug 18, 20250.400.400.400.400.402.05%7,884
Aug 15, 20250.390.390.390.390.392.63%44,421
Aug 14, 20250.380.380.380.380.38-5.47%112,735
Aug 13, 20250.400.400.400.400.40-4.51%23,009
Aug 11, 20250.420.420.420.420.42-633
Aug 8, 20250.420.420.420.420.422.43%5,762
Aug 7, 20250.410.410.410.410.41-0.24%4,752
Aug 6, 20250.410.410.410.410.41-0.72%6,593
Aug 5, 20250.420.420.420.420.42-7.78%8,708
Aug 4, 20250.450.450.450.450.457.14%31,926
Jul 31, 20250.420.420.420.420.42-10.45%1,245
Jul 29, 20250.470.470.470.470.4716.38%7,078
Jul 28, 20250.400.400.400.400.40-9.64%57,848
Jul 25, 20250.450.450.450.450.454.21%78,209
Jul 24, 20250.430.430.430.430.43-0.70%3,780
Jul 23, 20250.430.430.430.430.43-1.15%3,439
Jul 22, 20250.440.440.440.440.44-0.91%47,018
Jul 21, 20250.440.440.440.440.448.64%3,360
Jul 18, 20250.410.410.410.410.41-1.22%2,850
Jul 17, 20250.410.410.410.410.410.99%30,432
Jul 16, 20250.410.410.410.410.41-750
Jul 15, 20250.410.410.410.410.41-3.33%15,170
Jul 14, 20250.420.420.420.420.423.96%2,246
Jul 11, 20250.400.400.400.400.40-14.23%54,140
Jul 10, 20250.470.470.470.470.47-1.26%10,470
Jul 9, 20250.480.480.480.480.48-1.24%440
Jul 8, 20250.480.480.480.480.48-0.21%20,942
Jul 4, 20250.480.480.480.480.48-3.01%4,472
Jul 3, 20250.500.500.500.500.50-5.49%11,825
Jul 2, 20250.530.530.530.530.5317.33%36,135