BlueYield AB (NGM:SHIP)
Sweden
· Delayed Price · Currency is SEK 100.00
-0.60 (-0.60%)
At close: Dec 3, 2025
BlueYield AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 3,160 |
| Sep 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 2,117 |
| Sep 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 19,236 |
| Sep 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 110 |
| Aug 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7 |
| Aug 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.59% | 62 |
| Aug 27, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.59% | 31 |
| Aug 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 11 |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | 419 |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,881 |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 10,104 |
| Aug 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 35 |
| Aug 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 225 |
| Aug 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 200 |
| Aug 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.18% | 65 |
| Aug 11, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.20% | 50 |
| Aug 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 100 |
| Aug 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.34% | 20,040 |
| Aug 5, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - | 531 |
| Aug 4, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 3.43% | 235 |
| Jul 31, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 10 |
| Jul 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,476 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | 8,602 |
| Jul 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.85% | 1 |
| Jul 24, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -3.69% | 374 |
| Jul 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 36 |
| Jul 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 290 |
| Jul 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 55 |
| Jul 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | 755 |
| Jul 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 45 |
| Jul 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.73% | 1,740 |
| Jul 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.17% | 785 |
| Jul 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 20 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1,468 |
| Jul 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 21 |
| Jul 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 40 |
| Jul 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.40% | 18,947 |
| Jul 2, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.62% | 681 |
| Jul 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 3,936 |
| Jun 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 24,864 |
| Jun 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 2,510 |
| Jun 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 380 |
| Jun 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | 1,711 |
| Jun 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.09% | 5,051 |
| Jun 23, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -3.05% | 421 |
| Jun 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 1,192 |