Seamless Distribution Systems AB (publ) (NGM:SDS)
Sweden
· Delayed Price · Currency is SEK 7.45
-0.10 (-1.32%)
At close: Dec 3, 2025
NGM:SDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 23,748 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 2,000 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 3,506 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.86% | 356 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,729 |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 5,041 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 3,454 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 1,450 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,575 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 1,205 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 152 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 100 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 2,000 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,183 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 375 |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,115 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 28.76% | 6,388 |
| Nov 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 125 |
| Nov 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 31 |
| Nov 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | 3,296 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 14,260 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -17.24% | 125 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 150 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,141 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 650 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.09% | 201 |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 40 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 20 |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 72 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 7.56% | 1 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 200 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 220 |
| Oct 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 450 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | 225 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -14.50% | 1,175 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | 354 |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 25 |
| Oct 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 100 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | 538 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 195 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | 28 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 130 |
| Sep 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 49 |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 97 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 316 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 150 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 11,239 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | 3,197 |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | 1 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 2,391 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 126 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 7,122 |
| Aug 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,012 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 2,265 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 4,947 |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 6,231 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -14.96% | 15,300 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 13.39% | 3,950 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 973 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,127 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 125 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 104 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 5,465 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.70% | 1,973 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 1,230 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 42 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,104 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | 1,725 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 27 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 38 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 807 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,650 |
| Jul 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 52 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 9.73% | 11,226 |
| Jul 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2 |
| Jul 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 419 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 175 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 300 |
| Jul 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 4,000 |
| Jul 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 1,050 |
| Jun 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 1,348 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 700 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 246 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -11.29% | - |
| Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 5,099 |
| Jun 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 13,100 |
| Jun 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 100 |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | 2,060 |
| Jun 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 350 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 2,651 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 3,025 |