Skip to main content
Sociallite US AB (publ) (NGM:SOCIAL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.446
+0.014 (3.24%)
At close: Dec 3, 2025

Sociallite US AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.430.430.430.430.43-3.59%205
Dec 3, 20250.430.450.430.450.453.24%4,680
Dec 2, 20250.500.500.430.430.43-1.37%16,181
Dec 1, 20250.440.440.440.440.440.92%2,397
Nov 28, 20250.430.430.430.430.430.46%2,000
Nov 27, 20250.460.460.400.430.43-6.90%31,002
Nov 26, 20250.460.460.390.460.460.43%9,425
Nov 25, 20250.440.460.400.460.464.52%46,206
Nov 24, 20250.420.500.360.440.44-1.78%86,120
Nov 21, 20250.380.660.380.450.4549.01%319,503
Nov 20, 20250.320.320.300.300.30-14.20%7,304
Nov 19, 20250.350.450.350.350.35-6,900
Nov 18, 20250.350.350.350.350.350.57%1
Nov 17, 20250.350.350.350.350.35-3
Nov 14, 20250.350.350.350.350.35-15
Nov 13, 20250.350.350.350.350.35-7.89%7,562
Nov 11, 20250.380.380.380.380.3810.47%19,605
Nov 7, 20250.350.420.340.340.34-18.10%3,517
Nov 6, 20250.420.420.420.420.42-1.41%45
Nov 5, 20250.440.440.320.430.436.50%2,416
Nov 4, 20250.350.460.350.400.4020.48%15,310
Nov 3, 20250.320.330.320.330.33-23.50%5,506
Oct 31, 20250.430.470.430.430.4324.71%7,017
Oct 30, 20250.410.450.350.350.35-14.71%48,823
Oct 29, 20250.450.500.340.410.4130.77%102,525
Oct 28, 20250.310.310.310.310.31-6.59%211
Oct 27, 20250.360.440.320.330.33-1.18%27,366
Oct 24, 20250.340.340.300.340.345.63%59,685
Oct 23, 20250.300.320.300.320.32-2.44%8,134
Oct 22, 20250.290.340.290.330.3313.10%37,366
Oct 21, 20250.290.290.290.290.29-1.36%12,500
Oct 20, 20250.350.360.290.290.29-2.65%6,790
Oct 17, 20250.370.370.300.300.30-17.93%40,800
Oct 16, 20250.300.370.300.370.3719.48%19,644
Oct 15, 20250.330.330.310.310.310.65%18,319
Oct 14, 20250.300.380.260.310.31-21.54%14,916
Oct 13, 20250.370.390.350.390.3929.14%39,830
Oct 10, 20250.470.470.300.300.30-32.59%164,765
Oct 9, 20250.390.460.380.450.45-5.08%60,338
Oct 8, 20250.460.470.380.470.473.06%18,566
Oct 7, 20250.460.510.380.460.46-0.43%172,426
Oct 6, 20250.550.560.440.460.46-14.02%67,370
Oct 3, 20250.821.180.480.540.54-39.55%1,567,021
Oct 2, 20250.221.200.220.890.89284.78%2,752,885
Oct 1, 20250.230.230.230.230.23-13,405
Sep 30, 20250.270.270.230.230.23-1.71%5,979
Sep 29, 20250.300.300.220.230.23-4.88%18,984
Sep 26, 20250.250.250.250.250.25-17.45%3
Sep 25, 20250.300.300.250.300.307.97%6,257
Sep 24, 20250.330.330.280.280.28-14.81%2,558
Sep 23, 20250.280.320.280.320.3217.39%2,401
Sep 22, 20250.250.320.250.280.281.47%21,313
Sep 18, 20250.250.270.250.270.277.09%901
Sep 15, 20250.250.250.250.250.25-0.78%31,001
Sep 11, 20250.260.300.260.260.26-5.19%70,097
Sep 8, 20250.270.270.270.270.27-11.76%10
Sep 5, 20250.250.310.250.310.31-4,360
Sep 3, 20250.300.310.300.310.3122.40%6,967
Sep 2, 20250.250.250.250.250.25-699
Sep 1, 20250.250.250.250.250.25-2.34%1
Aug 26, 20250.260.260.260.260.26-9.86%4
Aug 25, 20250.290.290.250.280.280.71%38,783
Aug 20, 20250.280.280.280.280.288.46%501
Aug 19, 20250.260.260.260.260.26-8.45%3
Aug 18, 20250.280.280.280.280.2810.08%704
Aug 15, 20250.260.260.260.260.26-1
Aug 14, 20250.260.260.260.260.26-15
Aug 11, 20250.270.270.260.260.26-3.73%31,569
Aug 8, 20250.270.300.270.270.27-16.77%592
Aug 7, 20250.270.320.270.320.323.87%34,302
Aug 5, 20250.260.310.260.310.3117.42%3,056
Aug 4, 20250.320.320.260.260.26-2.22%4,258
Aug 1, 20250.270.320.260.270.27-17.18%6,883
Jul 31, 20250.320.340.250.330.33-7.91%74,926
Jul 30, 20250.240.360.240.350.3520.41%91,314
Jul 29, 20250.290.300.240.290.292.08%64,968
Jul 28, 20250.280.290.280.290.291.41%91,485
Jul 25, 20250.280.280.280.280.28-0.70%1,600
Jul 24, 20250.290.290.290.290.29-1.38%2,000
Jul 23, 20250.290.290.290.290.291.40%2,900
Jul 22, 20250.290.290.290.290.29-3,700
Jul 21, 20250.290.290.230.290.29-82,274
Jul 18, 20250.300.300.220.290.29-2.72%11,724
Jul 17, 20250.260.320.220.290.29-23.04%298,608
Jul 16, 20250.310.380.310.380.3827.33%38,253
Jul 15, 20250.480.480.250.300.30-16.67%278,632
Jul 14, 20250.320.360.320.360.36-27.42%524
Jul 11, 20250.480.500.310.500.503.33%18,269
Jul 10, 20250.420.520.270.480.48-11.11%37,717
Jul 9, 20250.570.570.420.540.5418.42%8,364
Jul 8, 20250.600.600.420.460.46-8.80%43,895
Jul 7, 20250.600.600.500.500.50-6,878
Jul 4, 20250.510.510.500.500.50-25.37%26,000
Jul 3, 20250.500.670.500.670.6726.42%4,360
Jul 2, 20250.730.740.530.530.53-1.85%83,847
Jul 1, 20250.530.540.520.540.54-0.92%14
Jun 27, 20250.560.900.550.550.55-23.24%59,836
Jun 26, 20250.710.710.710.710.71-0.70%457
Jun 25, 20250.500.730.500.720.7220.17%4,617
Jun 24, 20250.600.600.600.600.6013.33%3,392