Skip to main content
Niutech Group AB (NGM:NIUTEC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.164
+0.002 (1.23%)
At close: Apr 28, 2026

Niutech Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.161.23%126,732
Apr 27, 20260.160.160.160.160.16-12,589
Apr 24, 20260.160.160.160.160.168.00%29,682
Apr 22, 20260.150.150.150.150.15-7.98%1,510
Apr 20, 20260.160.160.160.160.16-88,514
Apr 17, 20260.160.160.160.160.16-1.21%50,981
Apr 16, 20260.170.170.170.170.17-2,191
Apr 15, 20260.170.170.170.170.17-6.25%53
Apr 14, 20260.180.180.180.180.18-1.12%1,602
Apr 13, 20260.180.180.180.180.18-2.73%24,665
Apr 10, 20260.180.180.180.180.18-3.68%18,000
Apr 9, 20260.190.190.190.190.19-5.00%328,518
Apr 8, 20260.200.200.200.200.20-0.50%2,095
Apr 7, 20260.200.200.200.200.20-10.67%13,760
Apr 1, 20260.230.230.230.230.2311.94%4,482
Mar 31, 20260.200.200.200.200.20-11.45%14,989
Mar 30, 20260.230.230.230.230.23-13,000
Mar 27, 20260.230.230.230.230.23-0.44%614
Mar 26, 20260.230.230.230.230.2314.00%48
Mar 25, 20260.200.200.200.200.20-11.50%100
Mar 24, 20260.230.230.230.230.23-1.31%8,114
Mar 23, 20260.230.230.230.230.238.02%4,065
Mar 20, 20260.210.210.210.210.2112.17%30,750
Mar 19, 20260.190.190.190.190.19-0.53%100,026
Mar 18, 20260.190.190.190.190.19-9.52%9,264
Mar 17, 20260.210.210.210.210.21-181,341
Mar 16, 20260.210.210.210.210.216.06%113,000
Mar 12, 20260.200.200.200.200.20-156
Mar 11, 20260.200.200.200.200.20-7.48%945
Mar 10, 20260.210.210.210.210.21-12,238
Mar 9, 20260.210.210.210.210.21-0.47%190
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