NGS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.000 | 4.000 | 3.760 | 3.950 | 3.432 | 25,596 |
| 2024-03-18 | 4.100 | 4.100 | 4.000 | 4.090 | 3.553 | 4,188 |
| 2024-03-15 | 4.020 | 4.220 | 4.020 | 4.100 | 3.562 | 2,779 |
| 2024-03-14 | 4.500 | 4.870 | 4.100 | 4.220 | 3.666 | 8,866 |
| 2024-03-13 | 4.000 | 4.100 | 4.000 | 4.100 | 3.562 | 216 |
| 2024-03-12 | 4.010 | 4.100 | 4.010 | 4.100 | 3.562 | 6,414 |
| 2024-03-11 | 4.010 | 4.050 | 4.010 | 4.030 | 3.501 | 1,964 |
| 2024-03-08 | 4.100 | 4.200 | 4.000 | 4.000 | 3.475 | 625 |
| 2024-03-07 | 4.000 | 4.380 | 4.000 | 4.030 | 3.501 | 1,454 |
| 2024-03-06 | 4.220 | 4.220 | 4.100 | 4.100 | 3.562 | 803 |
| 2024-03-05 | 4.200 | 4.490 | 4.200 | 4.220 | 3.666 | 2,673 |
| 2024-03-04 | 4.480 | 4.480 | 4.150 | 4.200 | 3.649 | 5,792 |
| 2024-03-01 | 4.600 | 4.770 | 4.310 | 4.750 | 4.127 | 37,878 |
| 2024-02-29 | 5.420 | 5.420 | 4.210 | 4.400 | 3.822 | 68,739 |
| 2024-02-28 | 6.200 | 6.200 | 6.120 | 6.120 | 5.317 | 894 |
| 2024-02-27 | 6.200 | 6.400 | 6.200 | 6.400 | 5.560 | 2,475 |
| 2024-02-26 | 6.300 | 6.300 | 6.200 | 6.200 | 5.386 | 5,868 |
| 2024-02-23 | 6.160 | 6.260 | 6.160 | 6.260 | 5.438 | 1,544 |
| 2024-02-22 | 6.320 | 6.320 | 6.160 | 6.300 | 5.473 | 7,101 |
| 2024-02-21 | 6.520 | 6.600 | 6.320 | 6.520 | 5.664 | 6,061 |
| 2024-02-19 | 6.960 | 6.960 | 6.420 | 6.940 | 6.029 | 683 |
| 2024-02-16 | 6.900 | 6.960 | 6.260 | 6.960 | 6.046 | 7,913 |
| 2024-02-15 | 6.740 | 6.740 | 6.740 | 6.740 | 5.855 | 23 |
| 2024-02-14 | 6.500 | 6.620 | 6.360 | 6.620 | 5.751 | 2,474 |
| 2024-02-13 | 7.380 | 7.380 | 6.360 | 6.600 | 5.734 | 2,775 |
| 2024-02-12 | 6.340 | 7.380 | 6.340 | 6.700 | 5.821 | 3,291 |
| 2024-02-09 | 7.000 | 7.000 | 6.800 | 7.000 | 6.081 | 4,739 |
| 2024-02-08 | 6.500 | 7.000 | 6.340 | 7.000 | 6.081 | 7,754 |
| 2024-02-07 | 6.780 | 7.080 | 6.520 | 6.580 | 5.716 | 1,429 |
| 2024-02-06 | 6.700 | 6.860 | 6.700 | 6.860 | 5.960 | 104 |
| 2024-02-05 | 6.900 | 6.980 | 6.600 | 6.700 | 5.821 | 3,480 |
| 2024-02-02 | 7.080 | 7.080 | 6.660 | 7.060 | 6.133 | 193 |
| 2024-02-01 | 7.080 | 7.080 | 7.080 | 7.080 | 6.151 | 2 |
| 2024-01-31 | 6.800 | 7.240 | 6.700 | 7.120 | 6.185 | 3,070 |
| 2024-01-30 | 7.120 | 7.480 | 7.100 | 7.120 | 6.185 | 3,506 |
| 2024-01-29 | 6.620 | 7.480 | 6.620 | 7.100 | 6.168 | 8,999 |
| 2024-01-26 | 6.540 | 7.300 | 6.240 | 6.320 | 5.490 | 9,292 |
| 2024-01-25 | 6.500 | 6.500 | 6.180 | 6.180 | 5.369 | 365 |
| 2024-01-24 | 6.260 | 6.680 | 6.260 | 6.500 | 5.647 | 4,184 |
| 2024-01-23 | 6.280 | 6.280 | 5.900 | 6.260 | 5.438 | 3,900 |
| 2024-01-19 | 6.660 | 6.720 | 6.640 | 6.720 | 5.838 | 2,397 |
| 2024-01-18 | 6.040 | 6.780 | 5.820 | 6.660 | 5.786 | 3,497 |
| 2024-01-17 | 6.060 | 6.060 | 6.040 | 6.040 | 5.247 | 3,250 |
| 2024-01-16 | 6.060 | 6.160 | 6.060 | 6.160 | 5.351 | 281 |
| 2024-01-15 | 6.300 | 6.400 | 6.300 | 6.300 | 5.473 | 21,245 |
| 2024-01-11 | 6.420 | 6.420 | 6.420 | 6.420 | 5.577 | 223 |
| 2024-01-10 | 6.420 | 6.420 | 6.420 | 6.420 | 5.577 | 148 |
| 2024-01-09 | 6.420 | 6.420 | 6.420 | 6.420 | 5.577 | 77 |
| 2024-01-08 | 6.960 | 6.960 | 6.400 | 6.460 | 5.612 | 2,077 |
| 2024-01-04 | 6.400 | 6.960 | 6.400 | 6.960 | 6.046 | 63 |
| 2024-01-03 | 7.000 | 7.240 | 6.420 | 6.960 | 6.046 | 1,602 |
| 2024-01-02 | 6.300 | 6.800 | 6.300 | 6.800 | 5.907 | 367 |
| 2023-12-29 | 5.920 | 6.440 | 5.920 | 6.440 | 5.595 | 1,773 |
| 2023-12-28 | 5.800 | 6.400 | 5.800 | 6.400 | 5.560 | 4,192 |
| 2023-12-27 | 6.000 | 6.420 | 5.900 | 6.420 | 5.577 | 2,186 |
| 2023-12-22 | 5.620 | 6.400 | 5.620 | 6.000 | 5.212 | 419 |
| 2023-12-21 | 6.260 | 6.260 | 6.100 | 6.100 | 5.299 | 155 |
| 2023-12-20 | 6.300 | 6.300 | 5.700 | 6.280 | 5.456 | 242 |
| 2023-12-19 | 6.460 | 6.460 | 5.960 | 6.320 | 5.490 | 190 |
| 2023-12-18 | 5.920 | 6.480 | 5.920 | 6.460 | 5.612 | 4,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-28 | 0.5000 SEK |
| 2019-05-07 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.