Skip to main content
Niutech Group AB (NGM:NIUTEC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.215
+0.001 (0.47%)
At close: Mar 5, 2026

Niutech Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.220.220.220.220.220.47%1,386
Mar 4, 20260.210.210.210.210.21-13.36%8,724
Mar 3, 20260.250.250.250.250.2511.26%10,638
Mar 2, 20260.220.220.220.220.223.26%109,774
Feb 27, 20260.220.220.220.220.220.94%5,609
Feb 26, 20260.210.210.210.210.21-32,387
Feb 25, 20260.210.210.210.210.21-5.75%26,812
Feb 24, 20260.230.230.230.230.23-5.04%15,119
Feb 23, 20260.240.240.240.240.24-13.14%8,782
Feb 20, 20260.270.270.270.270.275.38%53,163
Feb 19, 20260.260.260.260.260.260.39%70,290
Feb 18, 20260.260.260.260.260.2617.73%283
Feb 16, 20260.220.220.220.220.22-4.35%100,000
Feb 13, 20260.230.230.230.230.235.50%14,630
Feb 12, 20260.220.220.220.220.22-0.91%6,377
Feb 11, 20260.220.220.220.220.22-22
Feb 9, 20260.220.220.220.220.22-2.65%125,233
Feb 6, 20260.230.230.230.230.23-25.66%583,340
Feb 5, 20260.300.300.300.300.3023.58%759,629
Feb 4, 20260.250.250.250.250.25-0.81%5,466
Feb 3, 20260.250.250.250.250.2523.38%78,586
Feb 2, 20260.200.200.200.200.20-4.29%10,407
Jan 29, 20260.210.210.210.210.21-51,073
Jan 28, 20260.210.210.210.210.21-10.64%108,198
Jan 27, 20260.240.240.240.240.2421.13%9,805
Jan 26, 20260.190.190.190.190.19-3.00%11,825
Jan 23, 20260.200.200.200.200.20-14.16%42,371
Jan 22, 20260.230.230.230.230.2313.66%12,875
Jan 21, 20260.210.210.210.210.21-1,614
Jan 20, 20260.210.210.210.210.21-13.50%16,688
Jan 19, 20260.240.240.240.240.2416.75%117,821
Jan 16, 20260.200.200.200.200.20-3.33%5,050
Jan 15, 20260.210.210.210.210.21-1.41%103,000
Jan 14, 20260.210.210.210.210.21-12.70%52,000
Jan 13, 20260.240.240.240.240.247.02%21,058
Jan 12, 20260.230.230.230.230.2312.87%52,629
Jan 9, 20260.200.200.200.200.20-15.83%880
Jan 8, 20260.240.240.240.240.2419.40%1,908
Jan 7, 20260.200.200.200.200.20-502
Jan 5, 20260.200.200.200.200.200.50%59,856
Jan 2, 20260.200.200.200.200.20-21.87%33,448
Dec 30, 20250.260.260.260.260.268.94%140,471
Dec 29, 20250.240.240.240.240.242.17%4,706
Dec 23, 20250.230.230.230.230.23-8.00%49,268
Dec 22, 20250.250.250.250.250.2513.64%6,039,608
Dec 19, 20250.220.220.220.220.22-8.33%208,000
Dec 18, 20250.240.240.240.240.24-4.00%6,000
Dec 16, 20250.250.250.250.250.25-1.57%2,006,742
Dec 15, 20250.250.250.250.250.2527.00%1,150,606
Dec 12, 20250.200.200.200.200.20-21.57%6,178
Dec 11, 20250.260.260.260.260.26-6.93%22,597
Dec 10, 20250.270.270.270.270.27-8.67%44,629
Dec 9, 20250.300.300.300.300.3061.29%32,808
Dec 8, 20250.190.190.190.190.19-1.59%353,150
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