Spotlight Group AB (publ) (NGM:SPGR)
Sweden
· Delayed Price · Currency is SEK 16.50
0.00 (0.00%)
At close: Mar 6, 2026
Spotlight Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,362 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 2,563 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 711 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -5.17% | 709 |
| Feb 27, 2026 | 16.70 | 17.40 | 16.60 | 17.40 | 17.40 | 8.75% | 1,157 |
| Feb 26, 2026 | 16.00 | 16.70 | 16.00 | 16.00 | 16.00 | -3.61% | 160 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 30 |
| Feb 23, 2026 | 15.50 | 16.40 | 15.00 | 16.40 | 16.40 | 4.46% | 11,244 |
| Feb 20, 2026 | 15.70 | 15.70 | 15.20 | 15.70 | 15.70 | - | 1,705 |
| Feb 19, 2026 | 15.10 | 16.80 | 15.10 | 15.70 | 15.70 | 3.29% | 30,250 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | 60 |
| Feb 17, 2026 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 15,777 |
| Feb 16, 2026 | 16.10 | 16.10 | 15.10 | 15.70 | 15.70 | -8.72% | 17,236 |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 167 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 600 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | - | 1,194 |
| Feb 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | 92 |
| Feb 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.17% | 1,100 |
| Feb 5, 2026 | 17.70 | 17.70 | 16.20 | 16.20 | 16.20 | -5.26% | 3,877 |
| Feb 4, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | 1,300 |
| Feb 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 500 |
| Feb 2, 2026 | 17.70 | 18.10 | 17.60 | 18.10 | 18.10 | 1.69% | 4,198 |
| Jan 30, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -5.82% | 3,259 |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,404 |
| Jan 26, 2026 | 18.50 | 18.90 | 18.30 | 18.90 | 18.90 | 5.59% | 1,004 |
| Jan 23, 2026 | 18.30 | 18.50 | 17.70 | 17.90 | 17.90 | 1.13% | 8,761 |
| Jan 22, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -4.32% | 640 |
| Jan 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 1,081 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 5,758 |
| Jan 19, 2026 | 18.10 | 18.30 | 18.00 | 18.30 | 18.30 | -3.68% | 2,887 |
| Jan 16, 2026 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | 1.06% | 609 |
| Jan 15, 2026 | 18.10 | 20.00 | 18.10 | 18.80 | 18.80 | 6.82% | 3,377 |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 575 |
| Jan 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 395 |
| Jan 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 57 |
| Jan 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 2 |
| Jan 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 144 |
| Jan 7, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.30% | 207 |
| Dec 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | 204 |
| Dec 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 910 |
| Dec 23, 2025 | 17.60 | 17.60 | 16.70 | 16.70 | 16.70 | -0.60% | 567 |
| Dec 22, 2025 | 17.60 | 17.60 | 16.80 | 16.80 | 16.80 | -4.55% | 117 |
| Dec 19, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 5.39% | 91 |
| Dec 17, 2025 | 16.90 | 17.50 | 16.70 | 16.70 | 16.70 | -1.76% | 2,566 |
| Dec 16, 2025 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 914 |
| Dec 12, 2025 | 16.70 | 17.20 | 16.60 | 17.20 | 17.20 | -0.58% | 1,575 |
| Dec 11, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | 595 |
| Dec 10, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -3.30% | 775 |
| Dec 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 232 |
| Dec 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | 200 |
| Dec 3, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 137 |
| Dec 1, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 4.40% | 265 |
| Nov 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 100 |
| Nov 27, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -3.66% | 1,625 |
| Nov 25, 2025 | 19.40 | 19.40 | 18.60 | 19.10 | 19.10 | -1.04% | 374 |
| Nov 24, 2025 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | - | 889 |
| Nov 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 131 |
| Nov 20, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 521 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | 252 |
| Nov 18, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 1,065 |
| Nov 17, 2025 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -5.13% | 806 |
| Nov 14, 2025 | 19.60 | 19.60 | 18.60 | 19.50 | 19.50 | 5.41% | 984 |
| Nov 13, 2025 | 18.50 | 19.40 | 18.50 | 18.50 | 18.50 | -0.54% | 908 |
| Nov 12, 2025 | 20.00 | 20.00 | 18.60 | 18.60 | 18.60 | -3.12% | 6,323 |
| Nov 11, 2025 | 18.80 | 19.50 | 18.80 | 19.20 | 19.20 | 1.59% | 972 |
| Nov 10, 2025 | 17.90 | 19.50 | 17.90 | 18.90 | 18.90 | 6.18% | 4,873 |
| Nov 6, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 5.33% | 1,460 |
| Nov 3, 2025 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | - | 173 |
| Oct 31, 2025 | 17.00 | 17.60 | 16.90 | 16.90 | 16.90 | -0.59% | 1,222 |
| Oct 30, 2025 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | - | 2,018 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 60 |
| Oct 24, 2025 | 17.00 | 17.60 | 16.90 | 17.50 | 17.50 | 2.94% | 986 |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 19 |
| Oct 22, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -5.56% | 500 |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 75 |
| Oct 20, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 100 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 45 |
| Oct 14, 2025 | 16.90 | 17.80 | 16.90 | 17.80 | 17.80 | 0.56% | 159 |
| Oct 13, 2025 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 4.12% | 57 |
| Oct 8, 2025 | 18.20 | 18.20 | 17.00 | 17.00 | 17.00 | -2.86% | 642 |
| Oct 7, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -5.91% | 600 |
| Oct 6, 2025 | 17.50 | 18.60 | 17.50 | 18.60 | 18.60 | 4.49% | 555 |
| Oct 3, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 902 |
| Oct 2, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 2,354 |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 248 |
| Sep 29, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -1.69% | 970 |
| Sep 26, 2025 | 18.00 | 18.00 | 17.10 | 17.80 | 17.80 | - | 234 |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | 28 |
| Sep 24, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | -4.44% | 1,672 |
| Sep 23, 2025 | 18.00 | 18.00 | 17.10 | 18.00 | 18.00 | - | 660 |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 16 |
| Sep 19, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 5.20% | 77 |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 20 |
| Sep 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 45 |
| Sep 16, 2025 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -1.09% | 2,245 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -0.54% | 3,004 |
| Sep 11, 2025 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | -3.66% | 74 |
| Sep 10, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 3.80% | 700 |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | 500 |