Skip to main content
Nord Insuretech Group AB (publ) (NGM:NORDIG)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.565
-0.020 (-3.42%)
At close: Dec 5, 2025

Nord Insuretech Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.570.570.570.57-3.42%34,536
Dec 4, 20250.590.590.590.590.5917.00%11,894
Dec 3, 20250.500.500.500.500.50-12.28%32,364
Dec 2, 20250.570.570.570.570.573.64%172,158
Dec 1, 20250.550.550.550.550.55-3.51%20,820
Nov 28, 20250.570.570.570.570.57-44,446
Nov 27, 20250.570.570.570.570.578.57%61,341
Nov 26, 20250.530.530.530.530.535.00%24,636
Nov 25, 20250.500.500.500.500.5010.62%313,463
Nov 24, 20250.450.450.450.450.45-9.24%315,542
Nov 21, 20250.500.500.500.500.50-9,208
Nov 20, 20250.500.500.500.500.5010.67%1,908
Nov 19, 20250.450.450.450.450.45-21.74%49,053
Nov 18, 20250.580.580.580.580.5861.52%376,279
Nov 17, 20250.360.360.360.360.36-16.43%148,547
Nov 14, 20250.430.430.430.430.4321.02%202,752
Nov 13, 20250.350.350.350.350.356.67%171,685
Nov 12, 20250.330.330.330.330.33-6.78%1,005
Nov 10, 20250.350.350.350.350.35-1.67%400
Nov 7, 20250.360.360.360.360.36-1.10%1,052,483
Nov 6, 20250.360.360.360.360.36-9.00%5
Nov 5, 20250.400.400.400.400.4011.11%74,321
Nov 4, 20250.360.360.360.360.36-10.00%15
Oct 31, 20250.400.400.400.400.402.04%10
Oct 30, 20250.390.390.390.390.39-2.00%171,535
Oct 29, 20250.400.400.400.400.402.56%62,348
Oct 28, 20250.390.390.390.390.39-17.02%3,979,972
Oct 27, 20250.470.470.470.470.47-2.08%3,166,658
Oct 24, 20250.480.480.480.480.4820.00%56,273
Oct 23, 20250.400.400.400.400.40-1.48%100,005
Oct 22, 20250.410.410.410.410.41-9.78%1,255
Oct 21, 20250.450.450.450.450.4514.80%14,466
Oct 20, 20250.390.390.390.390.390.51%1,981
Oct 17, 20250.390.390.390.390.39-413,723
Oct 16, 20250.390.390.390.390.39-2.50%121,715
Oct 15, 20250.400.400.400.400.402.56%405
Oct 14, 20250.390.390.390.390.39-12.95%4,033
Oct 13, 20250.450.450.450.450.4514.87%1,792
Oct 10, 20250.390.390.390.390.39-400
Oct 9, 20250.390.390.390.390.39-274,588
Oct 8, 20250.390.390.390.390.392.63%280,810
Oct 7, 20250.380.380.380.380.38-208
Oct 6, 20250.380.380.380.380.387.34%151,092
Oct 3, 20250.350.350.350.350.35-6.84%1,483
Oct 2, 20250.380.380.380.380.38-17,717,084
Oct 1, 20250.380.380.380.380.38-11.21%140,031
Sep 30, 20250.430.430.430.430.4312.63%316,800
Sep 29, 20250.380.380.380.380.385.56%501,225
Sep 26, 20250.360.360.360.360.365.88%136,482
Sep 25, 20250.340.340.340.340.34-5.03%4,224
Sep 24, 20250.360.360.360.360.369.82%400
Sep 23, 20250.330.330.330.330.331.88%150,095
Sep 22, 20250.320.320.320.320.32-117,015
Sep 19, 20250.320.320.320.320.322.56%507
Sep 18, 20250.310.310.310.310.31-5.45%30,110
Sep 17, 20250.330.330.330.330.33-5.71%550,000
Sep 16, 20250.350.350.350.350.359.37%295,721
Sep 15, 20250.320.320.320.320.325.26%70,005
Sep 11, 20250.300.300.300.300.301.33%129,480
Sep 10, 20250.300.300.300.300.30-12.79%133,103
Sep 8, 20250.340.340.340.340.3413.16%960
Sep 5, 20250.300.300.300.300.30-5.59%256,846
Sep 4, 20250.320.320.320.320.326.62%20,000
Sep 3, 20250.300.300.300.300.30-18.38%5,724
Sep 2, 20250.370.370.370.370.3723.33%171,385
Sep 1, 20250.300.300.300.300.3020.00%83,710
Aug 29, 20250.250.250.250.250.255.93%72,432
Aug 28, 20250.240.240.240.240.24-0.84%152
Aug 26, 20250.240.240.240.240.246.25%151,010
Aug 25, 20250.220.220.220.220.22-2.61%505
Aug 22, 20250.230.230.230.230.23-12.88%20
Aug 21, 20250.260.260.260.260.2625.71%275,000
Aug 20, 20250.210.210.210.210.21-13.22%47
Aug 19, 20250.240.240.240.240.242.54%7,434
Aug 18, 20250.240.240.240.240.248.26%53,467
Aug 15, 20250.220.220.220.220.222.83%330,723
Aug 14, 20250.210.210.210.210.210.95%1,010
Aug 13, 20250.210.210.210.210.21-11,000
Aug 12, 20250.210.210.210.210.21-1.87%100,982
Aug 11, 20250.210.210.210.210.211.90%5
Aug 8, 20250.210.210.210.210.21-16.00%285,721
Aug 7, 20250.250.250.250.250.25-46,330
Aug 6, 20250.250.250.250.250.2513.64%425,124
Aug 5, 20250.220.220.220.220.224.76%105
Aug 4, 20250.210.210.210.210.21-15.32%10,390
Aug 1, 20250.250.250.250.250.2537.78%51,123
Jul 31, 20250.180.180.180.180.1811.11%3,112
Jul 30, 20250.160.160.160.160.16-19.00%89,920
Jul 29, 20250.200.200.200.200.20-33,000
Jul 28, 20250.200.200.200.200.2022.70%78,850
Jul 25, 20250.160.160.160.160.16-19.31%10,320
Jul 24, 20250.200.200.200.200.20-12.93%1,467
Jul 22, 20250.230.230.230.230.235.45%3,230
Jul 21, 20250.220.220.220.220.22-149,421
Jul 18, 20250.220.220.220.220.223.77%90,280
Jul 16, 20250.210.210.210.210.21-8.62%11,000
Jul 15, 20250.230.230.230.230.2314.85%8,684
Jul 14, 20250.200.200.200.200.20-735
Jul 11, 20250.200.200.200.200.20-12.93%5,800
Jul 10, 20250.230.230.230.230.23-12,939