Spotlight Group AB (publ) (NGM:SPGR)
Sweden
· Delayed Price · Currency is SEK 18.20
-0.80 (-4.21%)
At close: Dec 4, 2025
Spotlight Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 500 |
| Sep 4, 2025 | 19.30 | 19.30 | 18.80 | 19.30 | 19.30 | 1.05% | 1,928 |
| Sep 2, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | -4.50% | 799 |
| Sep 1, 2025 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | 8.11% | 8,090 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | 87 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 13 |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | 13 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 21 |
| Aug 21, 2025 | 19.00 | 19.00 | 17.90 | 18.80 | 18.80 | 4.44% | 13 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 444 |
| Aug 19, 2025 | 19.40 | 19.40 | 18.00 | 18.50 | 18.50 | -2.63% | 2,768 |
| Aug 18, 2025 | 19.00 | 20.00 | 18.80 | 19.00 | 19.00 | 2.70% | 2,408 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 110 |
| Aug 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 75 |
| Aug 13, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | -1.60% | 612 |
| Aug 12, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 5.62% | 123 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | 2,327 |
| Aug 8, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - | 181 |
| Aug 7, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 78 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 1,161 |
| Aug 5, 2025 | 17.80 | 18.70 | 17.80 | 18.10 | 18.10 | 1.69% | 1,706 |
| Aug 4, 2025 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -5.82% | 401 |
| Aug 1, 2025 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 2.16% | 6 |
| Jul 31, 2025 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -2.12% | 900 |
| Jul 30, 2025 | 19.00 | 19.40 | 18.00 | 18.90 | 18.90 | -1.56% | 2,552 |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 1 |
| Jul 28, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 4.86% | 30 |
| Jul 25, 2025 | 19.60 | 19.60 | 18.50 | 18.50 | 18.50 | -3.14% | 275 |
| Jul 24, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | 1,013 |
| Jul 23, 2025 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | - | 860 |
| Jul 22, 2025 | 18.50 | 19.10 | 18.00 | 19.10 | 19.10 | 3.24% | 1,296 |
| Jul 21, 2025 | 18.80 | 19.50 | 18.50 | 18.50 | 18.50 | -8.42% | 1,585 |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 100 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 5 |
| Jul 14, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - | 1,022 |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | 520 |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | 150 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | 501 |
| Jul 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 10 |
| Jul 7, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - | 575 |
| Jul 4, 2025 | 21.00 | 21.00 | 19.60 | 20.00 | 20.00 | -2.91% | 1,650 |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 87 |
| Jul 2, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 72 |
| Jul 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | -0.96% | 500 |
| Jun 30, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -0.95% | 582 |
| Jun 27, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | - | 835 |
| Jun 26, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 297 |
| Jun 25, 2025 | 19.00 | 20.20 | 19.00 | 20.20 | 20.20 | - | 639 |