Skip to main content
Sustainable Energy Solutions Sweden Holding AB (publ) (NGM:SENS)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0500
+0.0050 (11.11%)
At close: Dec 5, 2025

NGM:SENS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.0511.11%991,777
Dec 4, 20250.050.050.050.050.05-4.26%123,747
Dec 3, 20250.050.050.050.050.05-2.08%121,443
Dec 2, 20250.050.050.050.050.05-4.00%364,671
Dec 1, 20250.050.050.050.050.05-314,598
Nov 28, 20250.050.050.050.050.0519.05%763,201
Nov 27, 20250.040.040.040.040.04-17.65%1,454,413
Nov 26, 20250.050.050.050.050.0515.91%962,008
Nov 25, 20250.040.040.040.040.042.33%993,664
Nov 24, 20250.040.040.040.040.0426.47%3,418,592
Nov 21, 20250.030.030.030.030.0336.00%2,766,513
Nov 20, 20250.030.030.030.030.03-35.90%4,317,634
Nov 19, 20250.040.040.040.040.04-4.88%248,825
Nov 18, 20250.040.040.040.040.04-821,808
Nov 17, 20250.040.040.040.040.04-2.38%149,041
Nov 14, 20250.040.040.040.040.04-10.64%34,655
Nov 13, 20250.050.050.050.050.05-42,000
Nov 12, 20250.050.050.050.050.054.44%170,756
Nov 11, 20250.050.050.050.050.05-6.25%130,217
Nov 10, 20250.050.050.050.050.059.09%65,623
Nov 7, 20250.040.040.040.040.047.32%1,089,269
Nov 6, 20250.040.040.040.040.04-6.82%167,339
Nov 5, 20250.040.040.040.040.04-81,986
Nov 4, 20250.040.040.040.040.04-4.35%123,636
Nov 3, 20250.050.050.050.050.056.98%168,721
Oct 31, 20250.040.040.040.040.04-86,766
Oct 30, 20250.040.040.040.040.04-6.52%752,750
Oct 29, 20250.050.050.050.050.05-1,111,363
Oct 28, 20250.050.050.050.050.05-263,682
Oct 27, 20250.050.050.050.050.05-6.12%258,936
Oct 24, 20250.050.050.050.050.054.26%355,368
Oct 23, 20250.050.050.050.050.05-9.62%353,702
Oct 22, 20250.050.050.050.050.051.96%171,861
Oct 21, 20250.050.050.050.050.05-10.53%1,367,285
Oct 20, 20250.060.060.060.060.069.62%18,543
Oct 17, 20250.050.050.050.050.051.96%243,461
Oct 16, 20250.050.050.050.050.052.00%162,701
Oct 15, 20250.050.050.050.050.05-10.71%193,311
Oct 14, 20250.060.060.060.060.061.82%439,837
Oct 13, 20250.060.060.060.060.0610.00%191,180
Oct 10, 20250.050.050.050.050.05-145,540
Oct 9, 20250.050.050.050.050.05-7.41%701,281
Oct 8, 20250.050.050.050.050.058.00%817,780
Oct 7, 20250.050.050.050.050.05-571,209
Oct 6, 20250.050.050.050.050.054.17%281,626
Oct 3, 20250.050.050.050.050.05-4.00%230,796
Oct 2, 20250.050.050.050.050.05-1.96%121,077
Oct 1, 20250.050.050.050.050.0521.43%338,471
Sep 30, 20250.040.040.040.040.04-8.70%648,252
Sep 29, 20250.050.050.050.050.0512.20%394,080
Sep 26, 20250.040.040.040.040.04-19.61%1,908,023
Sep 25, 20250.050.050.050.050.05-950,972
Sep 24, 20250.050.050.050.050.05-5.56%159,100
Sep 23, 20250.050.050.050.050.05-1.82%471,155
Sep 22, 20250.060.060.060.060.0610.00%298,090
Sep 19, 20250.050.050.050.050.05-1.96%596,742
Sep 18, 20250.050.050.050.050.05-10.53%572,593
Sep 17, 20250.060.060.060.060.069.62%130,341
Sep 16, 20250.050.050.050.050.051.96%100,001
Sep 15, 20250.050.050.050.050.054.08%1,365,175
Sep 12, 20250.050.050.050.050.052.08%185,579
Sep 11, 20250.050.050.050.050.05-14.29%1,546,139
Sep 10, 20250.060.060.060.060.06-20.00%2,058,761
Sep 9, 20250.070.070.070.070.076.06%128,588
Sep 8, 20250.070.070.070.070.07-9.59%1,198,233
Sep 5, 20250.070.070.070.070.07-7.59%3,918,406
Sep 4, 20250.080.080.080.080.0888.10%24,411,404
Sep 3, 20250.040.040.040.040.04-4.55%160,125
Sep 2, 20250.040.040.040.040.04-2.22%157,884
Sep 1, 20250.050.050.050.050.05-4.26%138,999
Aug 29, 20250.050.050.050.050.05-2.08%543,530
Aug 28, 20250.050.050.050.050.059.09%1,445,133
Aug 27, 20250.040.040.040.040.04-272,173
Aug 26, 20250.040.040.040.040.04-1,579,420
Aug 25, 20250.040.040.040.040.04-12.00%5,785,052
Aug 22, 20250.050.050.050.050.05-7.41%1,400,759
Aug 21, 20250.050.050.050.050.05-3.57%32,721
Aug 20, 20250.060.060.060.060.067.69%634,696
Aug 19, 20250.050.050.050.050.05-10.34%158,051
Aug 18, 20250.060.060.060.060.06-3.33%589,132
Aug 15, 20250.060.060.060.060.0625.00%1,081,288
Aug 14, 20250.050.050.050.050.05-20.00%405,384
Aug 13, 20250.060.060.060.060.06-405,233
Aug 12, 20250.060.060.060.060.061.69%1,514,412
Aug 11, 20250.060.060.060.060.06-6.35%496,568
Aug 8, 20250.060.060.060.060.066.78%532,983
Aug 7, 20250.060.060.060.060.06-1.67%411,020
Aug 6, 20250.060.060.060.060.06-7.69%530,086
Aug 5, 20250.070.070.070.070.07-7.14%233,307
Aug 4, 20250.070.070.070.070.079.38%200,547
Aug 1, 20250.060.060.060.060.06-4.48%13,640
Jul 31, 20250.070.070.070.070.07-6.94%74,218
Jul 30, 20250.070.070.070.070.07-2.70%83,621
Jul 29, 20250.070.070.070.070.075.71%165,116
Jul 28, 20250.070.070.070.070.07-2.78%28,311
Jul 25, 20250.070.070.070.070.07-1.37%111,971
Jul 24, 20250.070.070.070.070.074.29%37,269
Jul 23, 20250.070.070.070.070.07-19,722
Jul 22, 20250.070.070.070.070.07-2.78%7,808
Jul 21, 20250.070.070.070.070.072.86%52,862