BlueYield AB (NGM:SHIP)
Sweden
· Delayed Price · Currency is SEK 100.00
+1.00 (1.01%)
At close: Mar 5, 2026
BlueYield AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 1,066 |
| Mar 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 13,344 |
| Mar 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,442 |
| Mar 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.20% | 5,348 |
| Feb 27, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.20% | 2,330 |
| Feb 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6.38% | 3,987 |
| Feb 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | 1,521 |
| Feb 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.75% | 437 |
| Feb 19, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 4.74% | 1,155 |
| Feb 18, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -3.59% | 660 |
| Feb 17, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 4.31% | 381 |
| Feb 13, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -2.11% | 20 |
| Feb 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 2,700 |
| Feb 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | 2,744 |
| Feb 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.18% | 10 |
| Feb 5, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.11% | 35 |
| Feb 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.52% | 100 |
| Feb 2, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.42% | 307 |
| Jan 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 67 |
| Jan 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.62% | 124 |
| Jan 28, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.62% | 239 |
| Jan 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 729 |
| Jan 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.25% | 126 |
| Jan 23, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.84% | 201 |
| Jan 22, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 750 |
| Jan 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.92% | 250 |
| Jan 19, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -1.41% | 472 |
| Jan 16, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | 715 |
| Jan 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.80% | 128 |
| Jan 13, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.20% | 27 |
| Jan 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10,132 |
| Jan 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 60 |
| Jan 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3 |
| Dec 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 15 |
| Dec 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 4 |
| Dec 18, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1.94% | 1,550 |
| Dec 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.71% | 1,387 |
| Dec 16, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -0.40% | 165 |
| Dec 15, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.10% | 100 |
| Dec 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.30% | 2 |
| Dec 11, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.30% | 110 |
| Dec 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.20% | 560 |
| Dec 9, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.20% | 500 |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Dec 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 200 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.60% | 50 |
| Dec 1, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.40% | 780 |
| Nov 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.20% | 348 |
| Nov 26, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2.34% | 142 |
| Nov 25, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.20% | 1 |
| Nov 24, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.28% | 100 |
| Nov 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | 420 |
| Nov 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | 650 |
| Nov 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.70% | 10 |
| Nov 11, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 1 |
| Nov 7, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 218 |
| Nov 6, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.20% | 608 |
| Nov 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 142 |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 26,756 |
| Nov 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.20% | 57 |
| Oct 31, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 99 |
| Oct 30, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 2.24% | 1,053 |
| Oct 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,005 |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 1,588 |
| Oct 27, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - | 945 |
| Oct 24, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - | 58 |
| Oct 23, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.10% | 200 |
| Oct 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.99% | 1,025 |
| Oct 20, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -2.90% | 594 |
| Oct 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 1,202 |
| Oct 16, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.71% | 51 |
| Oct 14, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -1.20% | 2 |
| Oct 13, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | 530 |
| Oct 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 61 |
| Oct 9, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | 5,300 |
| Oct 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,000 |
| Oct 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.60% | 52 |
| Oct 6, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.11% | 302 |
| Oct 1, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 1,108 |
| Sep 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.29% | 9 |
| Sep 29, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - | 206 |
| Sep 25, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - | 209 |
| Sep 23, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.60% | 100 |
| Sep 22, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.60% | 54 |
| Sep 19, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.40% | 24 |
| Sep 18, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.20% | 5 |
| Sep 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.40% | 2 |
| Sep 16, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.76% | 3,448 |
| Sep 15, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.78% | 12,603 |
| Sep 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 3,858 |
| Sep 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 29 |
| Sep 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 8,225 |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 11,181 |