Sociallite US AB (publ) (NGM:SOCIAL)
Sweden
· Delayed Price · Currency is SEK 0.480
-0.012 (-2.44%)
At close: Mar 6, 2026
Sociallite US AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.49 | 0.49 | 0.37 | 0.48 | 0.48 | -2.44% | 99,811 |
| Mar 5, 2026 | 0.50 | 0.53 | 0.42 | 0.49 | 0.49 | 5.58% | 100,921 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.40 | 0.47 | 0.47 | -12.08% | 57,999 |
| Mar 3, 2026 | 0.38 | 0.54 | 0.38 | 0.53 | 0.53 | 6.00% | 99,446 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.39 | 0.50 | 0.50 | -9.09% | 163,071 |
| Feb 27, 2026 | 0.72 | 0.84 | 0.40 | 0.55 | 0.55 | -39.23% | 645,470 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.67 | 0.91 | 0.91 | -4.23% | 224,954 |
| Feb 25, 2026 | 1.10 | 1.10 | 0.56 | 0.95 | 0.95 | -6.44% | 175,847 |
| Feb 24, 2026 | 1.01 | 1.04 | 0.88 | 1.01 | 1.01 | 1.00% | 103,021 |
| Feb 23, 2026 | 1.04 | 1.11 | 0.90 | 1.00 | 1.00 | -4.76% | 102,960 |
| Feb 20, 2026 | 0.97 | 1.05 | 0.90 | 1.05 | 1.05 | 7.14% | 188,502 |
| Feb 19, 2026 | 1.00 | 1.15 | 0.88 | 0.98 | 0.98 | -0.51% | 9,715 |
| Feb 18, 2026 | 1.05 | 1.05 | 0.82 | 0.99 | 0.99 | -4.37% | 116,448 |
| Feb 17, 2026 | 0.95 | 1.18 | 0.90 | 1.03 | 1.03 | 8.99% | 139,657 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.53% | 7,680 |
| Feb 13, 2026 | 0.93 | 0.95 | 0.86 | 0.94 | 0.94 | 5.62% | 111,278 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.80 | 0.89 | 0.89 | 7.23% | 37,944 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.75 | 0.83 | 0.83 | -10.75% | 70,017 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.79 | 0.93 | 0.93 | - | 1,447 |
| Feb 9, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 1.09% | 27,898 |
| Feb 6, 2026 | 0.77 | 0.92 | 0.77 | 0.92 | 0.92 | -1.08% | 866 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.73 | 0.93 | 0.93 | -2.62% | 31,170 |
| Feb 4, 2026 | 0.55 | 0.96 | 0.55 | 0.96 | 0.96 | 1.60% | 58,900 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.81 | 0.94 | 0.94 | -1.05% | 74,418 |
| Feb 2, 2026 | 0.88 | 0.97 | 0.79 | 0.95 | 0.95 | 7.95% | 52,513 |
| Jan 30, 2026 | 0.95 | 0.97 | 0.84 | 0.88 | 0.88 | -9.74% | 39,968 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | -3.47% | 151,460 |
| Jan 28, 2026 | 0.88 | 1.04 | 0.87 | 1.01 | 1.01 | 11.60% | 262,190 |
| Jan 27, 2026 | 0.85 | 0.91 | 0.81 | 0.91 | 0.91 | 1.69% | 207,854 |
| Jan 26, 2026 | 0.96 | 0.96 | 0.86 | 0.89 | 0.89 | -7.29% | 107,913 |
| Jan 23, 2026 | 0.96 | 0.97 | 0.86 | 0.96 | 0.96 | 1.05% | 63,907 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.83 | 0.95 | 0.95 | -5.00% | 356,547 |
| Jan 21, 2026 | 1.00 | 1.16 | 0.89 | 1.00 | 1.00 | - | 210,616 |
| Jan 20, 2026 | 1.14 | 1.14 | 0.89 | 1.00 | 1.00 | -13.04% | 197,937 |
| Jan 19, 2026 | 1.08 | 1.17 | 0.85 | 1.15 | 1.15 | 4.55% | 293,906 |
| Jan 16, 2026 | 0.82 | 1.10 | 0.81 | 1.10 | 1.10 | 22.91% | 304,911 |
| Jan 15, 2026 | 0.85 | 0.90 | 0.81 | 0.90 | 0.90 | -6.28% | 161,903 |
| Jan 14, 2026 | 1.01 | 1.08 | 0.84 | 0.96 | 0.96 | -5.45% | 121,279 |
| Jan 13, 2026 | 1.17 | 1.17 | 0.90 | 1.01 | 1.01 | -14.41% | 269,716 |
| Jan 12, 2026 | 1.21 | 1.28 | 1.00 | 1.18 | 1.18 | -4.07% | 242,488 |
| Jan 9, 2026 | 1.36 | 1.50 | 1.11 | 1.23 | 1.23 | -8.21% | 689,788 |
| Jan 8, 2026 | 1.40 | 1.88 | 1.17 | 1.34 | 1.34 | -2.90% | 1,306,052 |
| Jan 7, 2026 | 1.16 | 1.41 | 1.16 | 1.38 | 1.38 | 18.97% | 477,806 |
| Jan 5, 2026 | 1.15 | 1.37 | 1.11 | 1.16 | 1.16 | 14.85% | 211,387 |
| Jan 2, 2026 | 0.82 | 1.13 | 0.82 | 1.01 | 1.01 | 23.17% | 632,938 |
| Dec 30, 2025 | 1.00 | 1.09 | 0.78 | 0.82 | 0.82 | -24.77% | 487,977 |
| Dec 29, 2025 | 1.23 | 1.35 | 0.90 | 1.09 | 1.09 | -12.10% | 489,054 |
| Dec 23, 2025 | 1.24 | 1.33 | 0.85 | 1.24 | 1.24 | 9.73% | 468,240 |
| Dec 22, 2025 | 1.23 | 1.55 | 0.90 | 1.13 | 1.13 | -9.60% | 676,544 |
| Dec 19, 2025 | 1.05 | 1.39 | 0.89 | 1.25 | 1.25 | 20.19% | 619,598 |
| Dec 18, 2025 | 0.73 | 1.13 | 0.70 | 1.04 | 1.04 | 65.08% | 1,215,006 |
| Dec 17, 2025 | 0.59 | 0.73 | 0.49 | 0.63 | 0.63 | 26.00% | 230,221 |
| Dec 16, 2025 | 0.59 | 0.59 | 0.48 | 0.50 | 0.50 | -14.53% | 37,632 |
| Dec 15, 2025 | 0.75 | 0.75 | 0.48 | 0.59 | 0.59 | -9.30% | 145,279 |
| Dec 12, 2025 | 0.63 | 0.81 | 0.63 | 0.65 | 0.65 | 7.50% | 282,980 |
| Dec 11, 2025 | 0.74 | 0.82 | 0.50 | 0.60 | 0.60 | -10.45% | 295,271 |
| Dec 10, 2025 | 0.44 | 0.76 | 0.44 | 0.67 | 0.67 | 52.27% | 445,187 |
| Dec 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 557 |
| Dec 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -13.33% | 1,609 |
| Dec 5, 2025 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | 18.60% | 12,439 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.59% | 205 |
| Dec 3, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.24% | 4,680 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | -1.37% | 16,181 |
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 2,397 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | 2,000 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -6.90% | 31,002 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.39 | 0.46 | 0.46 | 0.43% | 9,425 |
| Nov 25, 2025 | 0.44 | 0.46 | 0.40 | 0.46 | 0.46 | 4.52% | 46,206 |
| Nov 24, 2025 | 0.42 | 0.50 | 0.36 | 0.44 | 0.44 | -1.78% | 86,120 |
| Nov 21, 2025 | 0.38 | 0.66 | 0.38 | 0.45 | 0.45 | 49.01% | 319,503 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -14.20% | 7,304 |
| Nov 19, 2025 | 0.35 | 0.45 | 0.35 | 0.35 | 0.35 | - | 6,900 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 1 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 7,562 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 10.47% | 19,605 |
| Nov 7, 2025 | 0.35 | 0.42 | 0.34 | 0.34 | 0.34 | -18.10% | 3,517 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | 45 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.32 | 0.43 | 0.43 | 6.50% | 2,416 |
| Nov 4, 2025 | 0.35 | 0.46 | 0.35 | 0.40 | 0.40 | 20.48% | 15,310 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -23.50% | 5,506 |
| Oct 31, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | 24.71% | 7,017 |
| Oct 30, 2025 | 0.41 | 0.45 | 0.35 | 0.35 | 0.35 | -14.71% | 48,823 |
| Oct 29, 2025 | 0.45 | 0.50 | 0.34 | 0.41 | 0.41 | 30.77% | 102,525 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.59% | 211 |
| Oct 27, 2025 | 0.36 | 0.44 | 0.32 | 0.33 | 0.33 | -1.18% | 27,366 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | 5.63% | 59,685 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -2.44% | 8,134 |
| Oct 22, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 13.10% | 37,366 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 12,500 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.29 | 0.29 | 0.29 | -2.65% | 6,790 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.30 | 0.30 | 0.30 | -17.93% | 40,800 |
| Oct 16, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 19.48% | 19,644 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 0.65% | 18,319 |
| Oct 14, 2025 | 0.30 | 0.38 | 0.26 | 0.31 | 0.31 | -21.54% | 14,916 |
| Oct 13, 2025 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 29.14% | 39,830 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.30 | 0.30 | 0.30 | -32.59% | 164,765 |
| Oct 9, 2025 | 0.39 | 0.46 | 0.38 | 0.45 | 0.45 | -5.08% | 60,338 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.38 | 0.47 | 0.47 | 3.06% | 18,566 |