Skip to main content
Sociallite US AB (publ) (NGM:SOCIAL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.630
+0.020 (3.28%)
At close: Apr 28, 2026

Sociallite US AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.630.520.630.633.28%16,049
Apr 27, 20260.650.670.530.610.61-3.17%44,945
Apr 24, 20260.720.720.580.630.63-12.98%78,644
Apr 23, 20260.630.720.600.720.7214.56%33,204
Apr 22, 20260.720.760.620.630.63-3.95%14,859
Apr 21, 20260.720.720.640.660.66-9.37%49,731
Apr 20, 20260.660.740.600.730.73-3.20%23,070
Apr 17, 20260.650.750.650.750.75-28,270
Apr 16, 20260.750.750.630.750.75-1.57%17,648
Apr 15, 20260.660.770.580.760.76-1.30%22,063
Apr 14, 20260.680.770.680.770.77-0.26%17,808
Apr 13, 20260.720.770.700.770.77-1.02%19,687
Apr 10, 20260.770.810.710.780.78-2.25%184,040
Apr 9, 20260.640.800.640.800.80-0.50%2
Apr 8, 20260.800.810.780.800.801.77%2,755
Apr 7, 20260.610.810.590.790.796.04%161,825
Apr 2, 20260.650.780.610.750.752.76%195,715
Apr 1, 20260.860.860.650.730.73-15.70%167,369
Mar 31, 20260.730.860.730.860.866.83%7,200
Mar 30, 20260.760.840.730.810.81-8.52%69,488
Mar 27, 20260.950.950.730.880.88-3.30%49,716
Mar 25, 20260.781.000.780.910.91-9.90%108,488
Mar 24, 20260.971.040.861.011.012.02%148,287
Mar 23, 20260.901.050.780.990.9910.00%59,203
Mar 20, 20260.730.980.730.900.909.09%78,788
Mar 19, 20260.840.910.720.830.83-0.60%187,272
Mar 18, 20260.790.840.740.830.83-7.26%33,745
Mar 17, 20260.910.960.690.900.90-1.10%250,660
Mar 16, 20260.641.040.640.910.9138.17%615,517
Mar 13, 20260.560.660.480.660.669.17%60,260
Mar 12, 20260.600.700.560.600.60-146,707
Mar 11, 20260.550.640.480.600.609.09%243,839
Mar 10, 20260.410.660.400.550.5517.02%776,258
Mar 9, 20260.480.520.440.470.47-2.08%58,919
Mar 6, 20260.490.490.370.480.48-2.44%99,811
Mar 5, 20260.500.530.420.490.495.58%100,921
Mar 4, 20260.530.530.400.470.47-12.08%57,999
Mar 3, 20260.380.540.380.530.536.00%99,446
Mar 2, 20260.540.540.390.500.50-9.09%163,071
Feb 27, 20260.720.840.400.550.55-39.23%645,470
Feb 26, 20260.950.950.670.910.91-4.23%224,954
Feb 25, 20261.101.100.560.950.95-6.44%175,847
Feb 24, 20261.011.040.881.011.011.00%103,021
Feb 23, 20261.041.110.901.001.00-4.76%102,960
Feb 20, 20260.971.050.901.051.057.14%188,502
Feb 19, 20261.001.150.880.980.98-0.51%9,715
Feb 18, 20261.051.050.820.990.99-4.37%116,448
Feb 17, 20260.951.180.901.031.038.99%139,657
Feb 16, 20260.950.950.900.950.950.53%7,680
Feb 13, 20260.930.950.860.940.945.62%111,278
Feb 12, 20260.910.910.800.890.897.23%37,944
Feb 11, 20260.930.930.750.830.83-10.75%70,017
Feb 10, 20260.930.930.790.930.93-1,447
Feb 9, 20260.750.930.750.930.931.09%27,898
Feb 6, 20260.770.920.770.920.92-1.08%866
Feb 5, 20260.960.960.730.930.93-2.62%31,170
Feb 4, 20260.550.960.550.960.961.60%58,900
Feb 3, 20260.940.940.810.940.94-1.05%74,418
Feb 2, 20260.880.970.790.950.957.95%52,513
Jan 30, 20260.950.970.840.880.88-9.74%39,968
Jan 29, 20261.001.000.900.980.98-3.47%151,460
Jan 28, 20260.881.040.871.011.0111.60%262,190
Jan 27, 20260.850.910.810.910.911.69%207,854
Jan 26, 20260.960.960.860.890.89-7.29%107,913
Jan 23, 20260.960.970.860.960.961.05%63,907
Jan 22, 20261.001.000.830.950.95-5.00%356,547
Jan 21, 20261.001.160.891.001.00-210,616
Jan 20, 20261.141.140.891.001.00-13.04%197,937
Jan 19, 20261.081.170.851.151.154.55%293,906
Jan 16, 20260.821.100.811.101.1022.91%304,911
Jan 15, 20260.850.900.810.900.90-6.28%161,903
Jan 14, 20261.011.080.840.960.96-5.45%121,279
Jan 13, 20261.171.170.901.011.01-14.41%269,716
Jan 12, 20261.211.281.001.181.18-4.07%242,488
Jan 9, 20261.361.501.111.231.23-8.21%689,788
Jan 8, 20261.401.881.171.341.34-2.90%1,306,052
Jan 7, 20261.161.411.161.381.3818.97%477,806
Jan 5, 20261.151.371.111.161.1614.85%211,387
Jan 2, 20260.821.130.821.011.0123.17%632,938
Dec 30, 20251.001.090.780.820.82-24.77%487,977
Dec 29, 20251.231.350.901.091.09-12.10%489,054
Dec 23, 20251.241.330.851.241.249.73%468,240
Dec 22, 20251.231.550.901.131.13-9.60%676,544
Dec 19, 20251.051.390.891.251.2520.19%619,598
Dec 18, 20250.731.130.701.041.0465.08%1,215,006
Dec 17, 20250.590.730.490.630.6326.00%230,221
Dec 16, 20250.590.590.480.500.50-14.53%37,632
Dec 15, 20250.750.750.480.590.59-9.30%145,279
Dec 12, 20250.630.810.630.650.657.50%282,980
Dec 11, 20250.740.820.500.600.60-10.45%295,271
Dec 10, 20250.440.760.440.670.6752.27%445,187
Dec 9, 20250.440.440.440.440.44-0.45%557
Dec 8, 20250.440.440.440.440.44-13.33%1,609
Dec 5, 20250.430.510.430.510.5118.60%12,439
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