NGS Group

NGSG
🏛️ sweden →
3.01
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.00 24.70 24.00 24.70 0.0M
2021-12-29 23.00 24.00 23.00 24.00 0.0M
2021-12-28 23.50 23.90 22.90 23.90 0.0M
2021-12-27 23.50 23.50 23.40 23.50 0.0M
2021-12-23 23.50 23.60 22.90 23.50 0.0M
2021-12-22 22.90 23.50 22.60 23.50 0.0M
2021-12-21 23.50 23.50 23.50 23.50 0.0M
2021-12-20 23.30 23.50 22.80 23.50 0.0M
2021-12-17 23.00 23.50 23.00 23.30 0.0M
2021-12-16 23.20 23.70 23.10 23.70 0.0M
2021-12-15 24.00 24.40 23.10 23.10 0.0M
2021-12-14 24.20 24.40 23.00 24.40 0.0M
2021-12-13 24.00 24.30 23.10 24.30 0.0M
2021-12-10 24.40 24.40 24.40 24.40 0.0M
2021-12-09 24.40 24.50 23.50 24.50 0.0M
2021-12-08 24.50 24.50 24.50 24.50 0.0M
2021-12-07 23.80 24.50 23.80 24.50 0.0M
2021-12-06 22.50 23.90 22.50 23.90 0.0M
2021-12-03 22.90 23.90 22.90 23.90 0.0M
2021-12-02 23.90 23.90 23.10 23.90 0.0M
2021-12-01 23.00 23.90 22.00 23.90 0.0M
2021-11-30 23.80 23.80 22.90 23.80 0.0M
2021-11-29 23.60 24.00 22.80 23.90 0.0M
2021-11-26 24.80 24.80 23.80 24.10 0.0M
2021-11-25 25.00 25.00 24.20 24.80 0.0M
2021-11-24 25.00 25.00 25.00 25.00 0.0M
2021-11-23 24.70 25.10 24.70 25.10 0.0M
2021-11-22 25.40 25.40 23.90 25.10 0.0M
2021-11-19 25.80 25.80 24.50 25.40 0.0M
2021-11-18 25.80 25.80 25.30 25.80 0.0M
2021-11-17 25.50 25.80 25.30 25.70 0.0M
2021-11-16 25.40 25.80 25.40 25.80 0.0M
2021-11-15 25.10 25.80 25.10 25.40 0.0M
2021-11-12 24.00 25.40 24.00 25.10 0.0M
2021-11-11 23.90 25.00 23.10 24.00 0.0M
2021-11-10 23.50 23.50 23.30 23.40 0.0M
2021-11-09 23.00 24.00 23.00 23.90 0.0M
2021-11-08 24.20 24.20 23.10 23.80 0.0M
2021-11-05 23.80 24.30 23.80 24.20 0.0M
2021-11-04 24.60 24.60 23.60 24.50 0.0M
2021-11-03 23.90 24.80 23.90 24.60 0.0M
2021-11-02 24.80 24.80 24.10 24.50 0.0M
2021-11-01 24.10 24.80 23.50 24.80 0.0M
2021-10-29 24.00 24.60 24.00 24.60 0.0M
2021-10-28 24.60 24.60 24.50 24.60 0.0M
2021-10-27 24.90 24.90 24.10 24.50 0.0M
2021-10-26 24.50 25.00 24.50 24.90 0.0M
2021-10-25 24.90 25.00 24.30 25.00 0.0M
2021-10-22 24.70 25.20 24.40 24.90 0.0M
2021-10-21 25.00 25.30 24.70 25.00 0.0M
2021-10-20 25.00 25.10 24.50 25.00 0.0M
2021-10-19 24.50 24.90 24.50 24.60 0.0M
2021-10-18 24.40 24.50 24.10 24.50 0.0M
2021-10-15 23.80 24.40 23.60 24.40 0.0M
2021-10-14 23.80 24.00 23.60 23.80 0.0M
2021-10-13 24.60 24.60 23.70 23.80 0.0M
2021-10-12 24.50 24.70 24.00 24.50 0.0M
2021-10-11 23.20 24.50 22.70 24.50 0.0M
2021-10-08 24.50 24.50 24.00 24.00 0.0M
2021-10-07 24.50 24.50 24.00 24.50 0.0M
2021-10-06 24.60 24.90 23.90 24.50 0.0M
2021-10-05 24.90 25.90 24.40 24.50 0.0M
2021-10-04 24.40 25.90 24.40 24.60 0.0M
2021-10-01 24.50 25.00 24.30 24.40 0.0M
2021-09-30 23.90 25.00 23.90 24.20 0.1M
2021-09-29 22.80 23.60 22.60 23.30 0.0M
2021-09-28 22.90 22.90 22.10 22.80 0.0M
2021-09-27 22.90 22.90 22.90 22.90 0.0M
2021-09-24 22.50 22.90 22.50 22.90 0.0M
2021-09-23 23.40 23.40 22.50 22.50 0.0M
2021-09-22 23.20 23.30 22.50 23.30 0.0M
2021-09-21 23.80 23.80 22.50 23.20 0.0M
2021-09-20 23.10 23.80 23.00 23.80 0.0M
2021-09-17 23.00 23.80 22.90 23.80 0.0M
2021-09-16 22.90 23.70 22.90 23.40 0.0M
2021-09-15 23.40 23.60 23.00 23.60 0.0M
2021-09-14 23.90 23.90 23.20 23.80 0.0M
2021-09-13 23.50 23.90 23.00 23.90 0.0M
2021-09-10 23.10 23.50 23.10 23.50 0.0M
2021-09-09 22.80 23.10 22.60 23.10 0.0M
2021-09-08 23.30 23.30 22.90 23.20 0.0M
2021-09-07 24.20 24.20 22.90 23.50 0.0M
2021-09-06 24.50 24.50 23.60 24.20 0.0M
2021-09-03 24.50 24.80 22.80 24.80 0.0M
2021-09-02 24.90 24.90 24.50 24.50 0.0M
2021-09-01 23.90 25.00 23.90 24.90 0.0M
2021-08-31 21.70 23.90 21.60 23.90 0.0M
2021-08-30 21.40 22.40 21.40 22.40 0.0M
2021-08-27 21.50 22.40 21.50 22.20 0.0M
2021-08-26 22.30 22.30 21.30 22.20 0.0M
2021-08-25 22.00 22.40 21.30 22.40 0.0M
2021-08-24 22.60 22.80 21.20 22.00 0.0M
2021-08-23 22.50 22.50 21.60 22.20 0.0M
2021-08-20 21.20 22.50 21.20 22.20 0.0M
2021-08-19 21.70 21.90 21.00 21.50 0.0M
2021-08-18 22.00 22.00 22.00 22.00 0.0M
2021-08-17 21.40 22.10 21.30 22.10 0.0M
2021-08-16 22.00 22.10 21.30 22.00 0.0M
2021-08-13 21.70 22.00 21.70 22.00 0.0M
2021-08-12 21.70 22.00 21.50 21.60 0.0M
2021-08-11 21.70 21.70 21.70 21.70 0.0M
2021-08-10 21.90 21.90 21.70 21.70 0.0M
2021-08-09 20.50 21.90 20.50 21.90 0.0M
2021-08-06 21.00 21.70 21.00 21.60 0.0M
2021-08-05 21.20 22.00 21.20 21.70 0.0M
2021-08-04 21.80 22.00 21.10 22.00 0.0M
2021-08-03 21.90 21.90 21.10 21.80 0.0M
2021-08-02 22.10 22.10 21.00 22.00 0.0M
2021-07-30 21.50 21.50 20.70 21.50 0.0M
2021-07-29 22.00 22.00 21.00 21.50 0.0M
2021-07-28 21.20 22.00 20.20 22.00 0.0M
2021-07-27 21.90 21.90 20.60 21.70 0.0M
2021-07-26 21.90 21.90 20.40 21.90 0.0M
2021-07-23 22.00 22.00 21.40 21.90 0.0M
2021-07-22 21.20 22.00 21.20 22.00 0.0M
2021-07-21 21.60 22.00 21.00 22.00 0.0M
2021-07-20 22.20 22.20 21.10 21.60 0.0M
2021-07-19 22.50 22.50 21.20 22.20 0.0M
2021-07-16 22.50 22.50 21.90 22.30 0.0M
2021-07-15 19.50 23.50 18.75 21.90 0.1M
2021-07-14 18.60 19.55 18.10 19.10 0.0M
2021-07-13 17.40 18.60 17.40 18.60 0.0M
2021-07-12 17.25 17.65 17.00 17.00 0.0M
2021-07-09 17.40 17.70 17.30 17.70 0.0M
2021-07-07 17.45 18.00 17.40 18.00 0.0M
2021-07-06 18.15 18.15 18.00 18.00 0.0M
2021-07-05 17.90 18.15 17.45 18.15 0.0M
2021-07-02 17.55 18.15 17.50 17.50 0.0M
2021-07-01 18.15 18.15 18.15 18.15 0.0M
2021-06-30 18.15 18.15 18.15 18.15 0.0M
2021-06-29 17.50 18.15 17.50 18.15 0.0M
2021-06-28 18.15 18.15 17.15 18.00 0.0M
2021-06-24 17.10 18.15 17.05 18.15 0.0M
2021-06-23 17.35 17.90 17.30 17.90 0.0M
2021-06-22 17.35 17.90 17.10 17.90 0.0M
2021-06-21 17.80 17.80 17.80 17.80 0.0M
2021-06-18 17.30 18.10 17.30 17.85 0.0M
2021-06-17 17.35 18.15 17.35 18.15 0.0M
2021-06-16 18.10 18.15 18.05 18.15 0.0M
2021-06-15 17.50 18.05 17.50 17.90 0.0M
2021-06-14 17.20 18.10 17.20 18.05 0.0M
2021-06-11 17.85 18.10 17.15 18.10 0.0M
2021-06-09 17.30 17.95 17.30 17.95 0.0M
2021-06-08 17.20 17.95 17.20 17.20 0.0M
2021-06-07 17.05 17.95 17.05 17.95 0.0M
2021-06-04 17.20 17.95 17.20 17.95 0.0M
2021-06-03 17.95 18.00 17.10 18.00 0.0M
2021-06-02 17.05 17.95 17.05 17.95 0.0M
2021-06-01 17.55 17.55 17.00 17.50 0.0M
2021-05-31 17.55 17.55 17.00 17.55 0.0M
2021-05-28 18.00 18.00 17.95 17.95 0.0M
2021-05-27 18.00 18.00 17.55 18.00 0.0M
2021-05-26 17.35 18.00 17.35 18.00 0.0M
2021-05-25 18.00 18.00 17.05 17.85 0.0M
2021-05-24 17.30 17.95 17.30 17.95 0.0M
2021-05-21 18.00 18.00 18.00 18.00 0.0M
2021-05-20 17.85 18.00 17.85 18.00 0.0M
2021-05-19 17.95 17.95 17.25 17.95 0.0M
2021-05-18 17.95 17.95 17.55 17.95 0.0M
2021-05-17 17.90 18.00 17.90 18.00 0.0M
2021-05-14 16.95 17.95 16.80 17.95 0.0M
2021-05-12 17.60 17.60 17.60 17.60 0.0M
2021-05-11 16.85 17.60 16.85 17.40 0.0M
2021-05-10 17.20 17.65 17.20 17.60 0.0M
2021-05-07 17.50 17.70 16.95 17.65 0.0M
2021-05-06 17.05 17.70 17.00 17.70 0.0M
2021-05-05 17.50 17.70 17.05 17.70 0.0M
2021-05-04 17.00 17.75 17.00 17.50 0.0M
2021-05-03 17.30 17.70 17.25 17.35 0.0M
2021-04-30 17.20 17.45 17.00 17.30 0.0M
2021-04-29 16.35 17.95 16.35 17.90 0.0M
2021-04-28 17.95 17.95 16.50 17.50 0.0M
2021-04-27 17.50 17.50 16.60 17.50 0.0M
2021-04-26 17.30 17.30 16.45 17.10 0.0M
2021-04-23 17.55 17.55 16.20 16.95 0.0M
2021-04-22 17.15 17.40 16.75 17.40 0.0M
2021-04-21 17.60 17.60 16.85 17.30 0.0M
2021-04-20 17.65 18.30 16.80 17.45 0.1M
2021-04-19 18.20 18.45 17.50 18.35 0.0M
2021-04-16 17.80 18.45 17.75 18.20 0.0M
2021-04-15 18.50 18.65 17.85 18.50 0.0M
2021-04-14 17.30 18.50 17.25 18.45 0.0M
2021-04-13 17.60 18.10 17.35 17.70 0.0M
2021-04-12 17.70 18.10 17.65 18.10 0.0M
2021-04-09 17.50 18.20 17.40 17.70 0.0M
2021-04-08 17.50 17.50 17.00 17.50 0.0M
2021-04-07 16.00 17.50 16.00 17.25 0.0M
2021-04-06 16.30 16.30 16.00 16.25 0.0M
2021-04-01 16.90 17.30 16.30 16.30 0.0M
2021-03-31 16.90 17.00 16.05 16.90 0.0M
2021-03-30 16.05 16.75 16.00 16.65 0.0M
2021-03-29 16.60 16.95 15.65 16.10 0.0M
2021-03-26 16.05 16.60 16.00 16.60 0.0M
2021-03-25 16.35 17.00 15.50 16.05 0.0M
2021-03-24 16.45 16.45 15.20 15.60 0.0M
2021-03-23 16.40 16.50 15.75 16.40 0.0M
2021-03-22 16.40 16.40 16.00 16.00 0.0M
2021-03-19 16.40 16.40 15.55 16.00 0.0M
2021-03-18 15.45 16.05 15.30 16.05 0.0M
2021-03-17 15.70 15.90 15.00 15.90 0.0M
2021-03-16 15.40 15.95 14.90 15.95 0.0M
2021-03-15 15.30 15.40 14.85 15.40 0.0M
2021-03-12 15.35 15.40 14.80 15.40 0.0M
2021-03-11 15.00 15.50 15.00 15.50 0.0M
2021-03-10 15.05 15.50 14.90 15.45 0.0M
2021-03-09 15.00 15.50 14.70 15.45 0.0M
2021-03-08 15.00 15.50 14.55 15.50 0.0M
2021-03-05 14.95 15.20 14.70 15.00 0.0M
2021-03-04 15.20 15.20 15.20 15.20 0.0M
2021-03-03 15.00 15.25 14.50 15.00 0.0M
2021-03-02 14.45 14.85 14.45 14.75 0.0M
2021-03-01 14.45 14.90 14.40 14.90 0.0M
2021-02-26 14.65 14.80 14.40 14.80 0.0M
2021-02-25 14.55 14.90 14.50 14.65 0.0M
2021-02-24 14.80 14.95 14.50 14.90 0.0M
2021-02-23 14.90 15.15 14.55 14.80 0.0M
2021-02-22 14.95 14.95 14.50 14.90 0.0M
2021-02-19 14.80 15.20 14.80 15.20 0.0M
2021-02-18 15.10 15.50 14.80 15.20 0.0M
2021-02-17 15.40 15.40 14.85 15.20 0.0M
2021-02-16 15.50 15.50 14.90 15.45 0.0M
2021-02-15 15.70 15.70 14.80 15.50 0.0M
2021-02-12 15.10 15.70 14.50 14.90 0.0M
2021-02-11 15.85 16.00 15.00 15.75 0.0M
2021-02-10 16.00 16.50 15.50 15.85 0.0M
2021-02-09 15.95 16.40 15.60 16.40 0.0M
2021-02-08 16.00 16.00 15.50 16.00 0.0M
2021-02-05 15.95 16.00 15.90 16.00 0.0M
2021-02-04 16.25 16.80 15.35 15.95 0.0M
2021-02-03 15.90 16.35 15.25 16.05 0.0M
2021-02-02 15.70 15.90 15.70 15.90 0.0M
2021-02-01 15.75 15.80 15.05 15.80 0.0M
2021-01-29 15.00 15.75 14.95 15.75 0.0M
2021-01-28 15.00 15.80 14.90 15.60 0.0M
2021-01-27 15.80 15.80 14.70 15.35 0.0M
2021-01-26 15.20 15.55 15.20 15.50 0.0M
2021-01-25 15.80 16.45 15.30 15.80 0.0M
2021-01-22 14.65 16.00 14.65 15.75 0.0M
2021-01-21 14.95 14.95 14.55 14.95 0.0M
2021-01-20 14.55 14.85 14.50 14.85 0.0M
2021-01-19 14.90 14.95 14.45 14.90 0.0M
2021-01-18 14.40 14.90 14.40 14.90 0.0M
2021-01-15 15.00 15.00 14.35 14.85 0.0M
2021-01-14 15.25 15.45 14.90 14.90 0.0M
2021-01-13 14.40 15.25 14.40 15.25 0.0M
2021-01-12 14.45 14.45 14.05 14.40 0.0M
2021-01-11 14.40 14.55 14.00 14.45 0.0M
2021-01-08 14.00 14.45 14.00 14.40 0.0M
2021-01-07 14.10 14.65 14.10 14.45 0.0M
2021-01-05 14.00 14.70 14.00 14.70 0.0M
2021-01-04 14.05 14.90 14.05 14.80 0.0M