Upgrade Invest Nordic AB (publ) (NGM:UPGRAD)
Sweden
· Delayed Price · Currency is SEK 4.160
+0.440 (11.83%)
At close: Apr 28, 2026
Upgrade Invest Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 11.83% | 50 |
| Apr 27, 2026 | 5.15 | 5.15 | 3.62 | 3.72 | 3.72 | 3.33% | 13,474 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 1 |
| Apr 23, 2026 | 3.76 | 3.76 | 3.46 | 3.56 | 3.56 | 7.23% | 16,273 |
| Apr 22, 2026 | 5.35 | 5.95 | 3.30 | 3.32 | 3.32 | 3.11% | 176 |
| Apr 17, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | -3.59% | 240 |
| Apr 15, 2026 | 3.18 | 4.66 | 3.18 | 3.34 | 3.34 | -18.54% | 143 |
| Apr 14, 2026 | 3.44 | 4.10 | 3.44 | 4.10 | 4.10 | 3.54% | 258 |
| Apr 10, 2026 | 3.10 | 3.96 | 3.10 | 3.96 | 3.96 | 15.12% | 2,069 |
| Apr 9, 2026 | 3.44 | 4.00 | 3.44 | 3.44 | 3.44 | - | 7,014 |
| Apr 8, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 8.86% | 9,523 |
| Apr 7, 2026 | 3.30 | 3.34 | 2.92 | 3.16 | 3.16 | -4.82% | 25,542 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.14 | 3.32 | 3.32 | 0.61% | 17,158 |
| Apr 1, 2026 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | 6.45% | 10,618 |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 3 |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,000 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 1 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 1 |
| Mar 24, 2026 | 3.22 | 3.22 | 2.70 | 3.22 | 3.22 | -9.04% | 27,759 |
| Mar 23, 2026 | 3.42 | 3.66 | 3.40 | 3.54 | 3.54 | -1.67% | 1,316 |
| Mar 19, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 14,320 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.64 | 3.64 | 3.64 | -5.70% | 23 |
| Mar 17, 2026 | 4.30 | 4.30 | 3.86 | 3.86 | 3.86 | -4.46% | 11,036 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.02 | 4.04 | 4.04 | -3.81% | 5,184 |
| Mar 13, 2026 | 3.40 | 4.20 | 3.40 | 4.20 | 4.20 | 14.75% | 6,145 |
| Mar 12, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -9.41% | 49 |
| Mar 10, 2026 | 3.42 | 4.06 | 3.42 | 4.04 | 4.04 | 6.32% | 53 |
| Mar 9, 2026 | 4.38 | 4.38 | 3.62 | 3.80 | 3.80 | -5.94% | 9,199 |
| Mar 6, 2026 | 4.00 | 4.42 | 3.82 | 4.04 | 4.04 | 1.00% | 21,911 |
| Mar 5, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | - | 5,508 |
| Mar 4, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -8.68% | 7,506 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.50% | 1,141 |
| Mar 2, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -6.54% | 2,000 |
| Feb 27, 2026 | 4.00 | 4.28 | 4.00 | 4.28 | 4.28 | 3.38% | 6,753 |
| Feb 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -8.81% | 4 |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | 88 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | 46 |
| Feb 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 11.54% | 250 |
| Feb 20, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.42% | 2 |
| Feb 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 1 |
| Feb 13, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -5.78% | 801 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 243 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.69% | 20 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.80% | 293 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 6.67% | 44 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 34 |
| Feb 2, 2026 | 4.30 | 4.50 | 4.28 | 4.30 | 4.30 | -4.44% | 6,576 |
| Jan 30, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 5.14% | 276 |
| Jan 29, 2026 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -8.15% | 40 |
| Jan 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 105 |
| Jan 26, 2026 | 4.50 | 4.68 | 4.48 | 4.64 | 4.64 | 4.04% | 6,414 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.44 | 4.46 | 4.46 | -1.76% | 2,946 |
| Jan 22, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | -4.62% | 7,232 |
| Jan 21, 2026 | 4.44 | 4.76 | 4.44 | 4.76 | 4.76 | 6.25% | 148 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 3,501 |
| Jan 19, 2026 | 4.90 | 4.98 | 4.46 | 4.46 | 4.46 | 0.45% | 7,079 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.44 | 4.44 | 4.44 | - | 135 |
| Jan 15, 2026 | 4.96 | 4.96 | 4.44 | 4.44 | 4.44 | -4.72% | 5 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | 262 |
| Jan 13, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 3.14% | 201 |
| Jan 12, 2026 | 4.74 | 4.74 | 4.46 | 4.46 | 4.46 | - | 43 |
| Jan 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.30% | 49 |
| Jan 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6.73% | 999 |
| Jan 5, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | - | 1,114 |
| Jan 2, 2026 | 4.44 | 4.80 | 4.44 | 4.46 | 4.46 | -7.47% | 1,033 |
| Dec 30, 2025 | 4.42 | 4.82 | 4.42 | 4.82 | 4.82 | -0.82% | 1,033 |
| Dec 29, 2025 | 4.40 | 4.86 | 4.40 | 4.86 | 4.86 | 9.46% | 1,715 |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | 1,000 |
| Dec 22, 2025 | 4.40 | 4.66 | 4.40 | 4.66 | 4.66 | 5.91% | 1,187 |
| Dec 19, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -1.79% | 141 |
| Dec 16, 2025 | 4.42 | 4.76 | 4.42 | 4.48 | 4.48 | 1.82% | 1,391 |
| Dec 15, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -7.56% | 12 |
| Dec 12, 2025 | 4.10 | 4.76 | 4.10 | 4.76 | 4.76 | 4.39% | 158 |
| Dec 11, 2025 | 4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 12.87% | 41 |
| Dec 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | 100 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.12 | 4.20 | 4.20 | -8.30% | 1,768 |
| Dec 8, 2025 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 5.05% | 2,056 |
| Dec 5, 2025 | 4.70 | 4.80 | 4.36 | 4.36 | 4.36 | -1.36% | 4,407 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.42 | 4.42 | 4.42 | -5.56% | 14,689 |
| Dec 3, 2025 | 4.38 | 4.80 | 4.38 | 4.68 | 4.68 | 11.96% | 39,895 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.34% | 94 |
| Dec 1, 2025 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 6.47% | 201 |
| Nov 27, 2025 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | -8.64% | 209 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 2.33% | 3,125 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 955 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Nov 18, 2025 | 4.28 | 4.62 | 4.28 | 4.30 | 4.30 | -8.12% | 95 |
| Nov 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 9.35% | 22 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.12 | 4.28 | 4.28 | -6.96% | 2,128 |
| Nov 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 200 |
| Nov 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 260 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1 |
| Nov 7, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -3.32% | 862 |
| Nov 6, 2025 | 4.92 | 4.94 | 4.82 | 4.82 | 4.82 | -0.82% | 225 |
| Nov 5, 2025 | 4.62 | 4.88 | 4.62 | 4.86 | 4.86 | 6.58% | 78 |
| Nov 4, 2025 | 4.62 | 5.20 | 4.56 | 4.56 | 4.56 | -7.69% | 13,998 |
| Nov 3, 2025 | 5.20 | 5.20 | 4.72 | 4.94 | 4.94 | 4.22% | 368 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -4.82% | 254 |
| Oct 30, 2025 | 4.70 | 5.30 | 4.70 | 4.98 | 4.98 | -2.35% | 3,207 |