Solution International Nordics AB (publ) (NGM:SIN)
Sweden
· Delayed Price · Currency is SEK 2.880
+0.120 (4.35%)
At close: Mar 6, 2026
NGM:SIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.90 | 2.70 | 2.89 | 2.89 | 0.35% | 11,500 |
| Mar 6, 2026 | 2.74 | 2.90 | 2.72 | 2.88 | 2.88 | 4.35% | 5,984 |
| Mar 5, 2026 | 2.99 | 2.99 | 2.75 | 2.76 | 2.76 | -8.00% | 23,990 |
| Mar 4, 2026 | 2.99 | 3.00 | 2.74 | 3.00 | 3.00 | -3.85% | 7,753 |
| Mar 3, 2026 | 2.70 | 3.25 | 2.70 | 3.12 | 3.12 | -0.32% | 5,180 |
| Mar 2, 2026 | 3.05 | 3.14 | 2.70 | 3.13 | 3.13 | 1.62% | 27,809 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.00 | 3.08 | 3.08 | -8.33% | 2,782 |
| Feb 26, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.00% | 2,925 |
| Feb 25, 2026 | 2.91 | 3.20 | 2.85 | 3.20 | 3.20 | 0.31% | 2,452 |
| Feb 24, 2026 | 2.80 | 3.32 | 2.80 | 3.19 | 3.19 | 0.31% | 20,542 |
| Feb 23, 2026 | 2.88 | 3.18 | 2.88 | 3.18 | 3.18 | -5.64% | 3,488 |
| Feb 20, 2026 | 3.11 | 3.37 | 3.11 | 3.37 | 3.37 | -0.59% | 342 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.02 | 3.39 | 3.39 | 0.30% | 1,844 |
| Feb 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | 233 |
| Feb 17, 2026 | 3.00 | 3.24 | 2.88 | 3.24 | 3.24 | 3.18% | 6,422 |
| Feb 16, 2026 | 3.00 | 3.14 | 2.80 | 3.14 | 3.14 | - | 11,529 |
| Feb 13, 2026 | 3.15 | 3.38 | 2.87 | 3.14 | 3.14 | -2.18% | 8,498 |
| Feb 12, 2026 | 2.36 | 3.21 | 2.36 | 3.21 | 3.21 | -6.14% | 29,019 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 7.55% | 1,043 |
| Feb 10, 2026 | 2.73 | 3.24 | 2.73 | 3.18 | 3.18 | -0.31% | 2,251 |
| Feb 9, 2026 | 2.78 | 3.30 | 2.67 | 3.19 | 3.19 | 1.27% | 27,236 |
| Feb 6, 2026 | 3.20 | 3.20 | 2.90 | 3.15 | 3.15 | -2.17% | 2,242 |
| Feb 5, 2026 | 3.17 | 3.36 | 2.96 | 3.22 | 3.22 | 0.31% | 18,161 |
| Feb 4, 2026 | 3.14 | 3.21 | 3.01 | 3.21 | 3.21 | -3.60% | 5,872 |
| Feb 3, 2026 | 3.31 | 3.46 | 3.17 | 3.33 | 3.33 | -3.76% | 9,872 |
| Feb 2, 2026 | 3.13 | 3.46 | 3.13 | 3.46 | 3.46 | -4.42% | 6,317 |
| Jan 30, 2026 | 3.79 | 3.89 | 3.38 | 3.62 | 3.62 | -4.23% | 17,825 |
| Jan 29, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 4.13% | 2,355 |
| Jan 28, 2026 | 3.40 | 3.63 | 3.40 | 3.63 | 3.63 | 0.28% | 17,777 |
| Jan 27, 2026 | 4.09 | 4.09 | 3.45 | 3.62 | 3.62 | -7.42% | 13,046 |
| Jan 26, 2026 | 3.02 | 4.11 | 3.02 | 3.91 | 3.91 | 10.76% | 7,287 |
| Jan 23, 2026 | 3.10 | 3.58 | 3.10 | 3.53 | 3.53 | - | 1,627 |
| Jan 22, 2026 | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | 11.71% | 5,062 |
| Jan 21, 2026 | 3.02 | 3.16 | 3.00 | 3.16 | 3.16 | 0.64% | 2,533 |
| Jan 20, 2026 | 3.01 | 3.30 | 3.01 | 3.14 | 3.14 | 3.97% | 6,245 |
| Jan 19, 2026 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 3.78% | 5,119 |
| Jan 16, 2026 | 2.98 | 3.01 | 2.91 | 2.91 | 2.91 | -2.35% | 15,979 |
| Jan 15, 2026 | 2.87 | 3.20 | 2.17 | 2.98 | 2.98 | -1.65% | 32,453 |
| Jan 14, 2026 | 3.03 | 3.07 | 2.87 | 3.03 | 3.03 | -5.31% | 5,934 |
| Jan 13, 2026 | 3.16 | 3.21 | 3.09 | 3.20 | 3.20 | -4.48% | 10,143 |
| Jan 12, 2026 | 3.13 | 3.41 | 3.13 | 3.35 | 3.35 | 7.03% | 6,274 |
| Jan 9, 2026 | 2.81 | 3.15 | 2.81 | 3.13 | 3.13 | 6.83% | 3,530 |
| Jan 8, 2026 | 3.23 | 3.23 | 2.88 | 2.93 | 2.93 | -9.57% | 7,607 |
| Jan 7, 2026 | 2.89 | 3.32 | 2.89 | 3.24 | 3.24 | - | 11,712 |
| Jan 5, 2026 | 3.00 | 3.24 | 3.00 | 3.24 | 3.24 | -3.28% | 8,972 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.20 | 3.35 | 3.35 | -5.90% | 11,046 |
| Dec 30, 2025 | 3.64 | 3.65 | 3.00 | 3.56 | 3.56 | -1.11% | 10,056 |
| Dec 29, 2025 | 3.24 | 3.63 | 3.20 | 3.60 | 3.60 | 2.86% | 5,655 |
| Dec 23, 2025 | 3.40 | 3.72 | 3.22 | 3.50 | 3.50 | -2.23% | 17,690 |
| Dec 22, 2025 | 3.50 | 3.74 | 2.90 | 3.58 | 3.58 | -0.28% | 18,437 |
| Dec 19, 2025 | 3.19 | 3.60 | 2.88 | 3.59 | 3.59 | -0.55% | 24,172 |
| Dec 18, 2025 | 3.04 | 3.73 | 2.92 | 3.61 | 3.61 | 4.34% | 12,519 |
| Dec 17, 2025 | 3.03 | 3.46 | 3.03 | 3.46 | 3.46 | 1.76% | 5,735 |
| Dec 16, 2025 | 3.40 | 3.40 | 2.81 | 3.40 | 3.40 | 0.89% | 4,319 |
| Dec 15, 2025 | 3.41 | 3.41 | 2.99 | 3.37 | 3.37 | -6.39% | 39,865 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.07 | 3.60 | 3.60 | 0.28% | 3,061 |
| Dec 11, 2025 | 3.64 | 3.96 | 3.24 | 3.59 | 3.59 | -2.45% | 16,813 |
| Dec 10, 2025 | 3.99 | 4.12 | 3.00 | 3.68 | 3.68 | -7.77% | 35,004 |
| Dec 9, 2025 | 3.34 | 4.07 | 3.34 | 3.99 | 3.99 | -3.39% | 45,446 |
| Dec 8, 2025 | 4.14 | 4.21 | 3.54 | 4.13 | 4.13 | -5.92% | 25,730 |
| Dec 5, 2025 | 4.20 | 4.39 | 3.90 | 4.39 | 4.39 | -0.45% | 7,882 |
| Dec 4, 2025 | 4.79 | 4.79 | 4.00 | 4.41 | 4.41 | -10.55% | 46,621 |
| Dec 3, 2025 | 4.99 | 5.22 | 4.60 | 4.93 | 4.93 | -1.20% | 15,166 |
| Dec 2, 2025 | 5.30 | 5.30 | 4.70 | 4.99 | 4.99 | -1.38% | 17,175 |
| Dec 1, 2025 | 5.80 | 6.38 | 4.00 | 5.06 | 5.06 | -7.66% | 82,969 |
| Nov 28, 2025 | 5.18 | 5.48 | 4.90 | 5.48 | 5.48 | 16.84% | 25,410 |
| Nov 27, 2025 | 5.80 | 6.96 | 3.62 | 4.69 | 4.69 | -19.14% | 134,186 |
| Nov 26, 2025 | 4.20 | 5.98 | 4.20 | 5.80 | 5.80 | 33.64% | 56,487 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.20 | 4.34 | 4.34 | -1.81% | 2,329 |
| Nov 24, 2025 | 4.24 | 4.42 | 3.86 | 4.42 | 4.42 | 5.24% | 11,662 |
| Nov 21, 2025 | 3.51 | 4.20 | 3.35 | 4.20 | 4.20 | 17.98% | 22,112 |
| Nov 20, 2025 | 3.72 | 4.78 | 3.34 | 3.56 | 3.56 | -1.93% | 23,576 |
| Nov 19, 2025 | 3.33 | 3.65 | 3.33 | 3.63 | 3.63 | -1.36% | 3,848 |
| Nov 18, 2025 | 3.34 | 3.68 | 3.34 | 3.68 | 3.68 | -0.54% | 1,936 |
| Nov 17, 2025 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 0.82% | 308 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.27 | 3.67 | 3.67 | -1.08% | 10,150 |
| Nov 13, 2025 | 3.55 | 3.72 | 3.47 | 3.71 | 3.71 | -0.27% | 3,900 |
| Nov 12, 2025 | 3.46 | 3.72 | 3.45 | 3.72 | 3.72 | -0.27% | 5,174 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,000 |
| Nov 10, 2025 | 3.58 | 3.80 | 3.49 | 3.73 | 3.73 | 0.81% | 8,446 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.52 | 3.70 | 3.70 | -1.33% | 1,532 |
| Nov 6, 2025 | 3.53 | 3.80 | 3.30 | 3.75 | 3.75 | 4.75% | 20,221 |
| Nov 5, 2025 | 3.41 | 3.93 | 3.30 | 3.58 | 3.58 | 5.29% | 46,134 |
| Nov 4, 2025 | 3.20 | 3.49 | 3.13 | 3.40 | 3.40 | -2.30% | 20,620 |
| Nov 3, 2025 | 3.72 | 3.75 | 3.01 | 3.48 | 3.48 | -6.45% | 52,401 |
| Oct 31, 2025 | 3.79 | 3.79 | 3.40 | 3.72 | 3.72 | -4.37% | 671 |
| Oct 30, 2025 | 3.80 | 3.92 | 3.80 | 3.89 | 3.89 | 3.73% | 6,414 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.60 | 3.75 | 3.75 | -5.78% | 5,936 |
| Oct 28, 2025 | 4.45 | 4.45 | 3.51 | 3.98 | 3.98 | -9.55% | 49,846 |
| Oct 27, 2025 | 4.15 | 5.50 | 4.03 | 4.40 | 4.40 | 2.33% | 111,745 |
| Oct 24, 2025 | 4.39 | 4.40 | 4.12 | 4.30 | 4.30 | -1.83% | 16,456 |
| Oct 23, 2025 | 3.57 | 4.39 | 3.57 | 4.38 | 4.38 | 8.15% | 39,620 |
| Oct 22, 2025 | 3.07 | 4.10 | 3.07 | 4.05 | 4.05 | 31.49% | 140,798 |
| Oct 21, 2025 | 3.15 | 3.15 | 2.81 | 3.08 | 3.08 | 2.33% | 4,086 |
| Oct 20, 2025 | 2.70 | 3.02 | 2.53 | 3.01 | 3.01 | 0.67% | 24,406 |
| Oct 17, 2025 | 2.93 | 2.99 | 2.49 | 2.99 | 2.99 | -0.33% | 16,416 |
| Oct 16, 2025 | 3.05 | 3.20 | 2.93 | 3.00 | 3.00 | 3.45% | 11,587 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.50 | 2.90 | 2.90 | -3.33% | 55,424 |
| Oct 13, 2025 | 2.65 | 3.37 | 2.65 | 3.00 | 3.00 | 0.33% | 32,435 |
| Oct 10, 2025 | 3.05 | 3.05 | 2.72 | 2.99 | 2.99 | -2.29% | 5,393 |