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
2023-12-29 5.14 5.60 5.14 5.60 0.0M
2023-12-28 5.04 5.56 5.04 5.56 0.0M
2023-12-27 5.21 5.58 5.13 5.58 0.0M
2023-12-22 4.88 5.56 4.88 5.21 0.0M
2023-12-21 5.44 5.44 5.30 5.30 0.0M
2023-12-20 5.47 5.47 4.95 5.46 0.0M
2023-12-19 5.61 5.61 5.18 5.49 0.0M
2023-12-18 5.14 5.63 5.14 5.61 0.0M
2023-12-15 4.95 5.14 4.95 5.14 0.0M
2023-12-14 4.95 5.06 4.81 4.81 0.0M
2023-12-13 4.78 5.20 4.74 4.95 0.0M
2023-12-12 5.46 5.46 4.80 4.80 0.0M
2023-12-11 4.97 4.97 4.88 4.88 0.0M
2023-12-08 4.92 4.97 4.92 4.97 0.0M
2023-12-07 4.90 4.92 4.60 4.92 0.0M
2023-12-06 4.97 4.97 4.59 4.92 0.0M
2023-12-05 4.97 4.97 4.97 4.97 0.0M
2023-12-04 4.92 4.99 4.92 4.99 0.0M
2023-12-01 5.18 5.21 4.90 5.13 0.0M
2023-11-30 5.20 5.20 4.95 5.18 0.0M
2023-11-29 5.23 5.56 4.95 5.20 0.0M
2023-11-28 5.91 5.91 4.85 5.23 0.0M
2023-11-27 6.10 6.20 5.46 5.94 0.0M
2023-11-24 4.78 6.06 4.78 6.06 0.0M
2023-11-23 4.78 5.00 4.69 4.97 0.0M
2023-11-22 4.66 4.78 4.66 4.78 0.0M
2023-11-21 4.48 4.66 4.43 4.66 0.0M
2023-11-20 4.43 4.54 4.43 4.54 0.0M
2023-11-17 4.30 4.67 4.28 4.60 0.0M
2023-11-16 4.34 4.85 4.18 4.59 0.0M
2023-11-15 4.64 4.69 4.34 4.59 0.0M
2023-11-14 4.78 4.78 4.34 4.64 0.0M
2023-11-13 4.78 4.80 4.26 4.80 0.0M
2023-11-10 4.17 4.80 4.17 4.76 0.0M
2023-11-09 4.74 4.93 3.88 4.93 0.0M
2023-11-08 4.74 4.74 4.74 4.74 0.0M
2023-11-07 4.93 4.93 4.93 4.93 0.0M
2023-11-06 4.92 4.92 4.92 4.92 0.0M
2023-11-03 4.60 4.92 4.60 4.92 0.0M
2023-11-02 4.54 4.93 4.54 4.92 0.0M
2023-11-01 4.95 4.95 4.54 4.95 0.0M
2023-10-31 4.85 5.11 4.85 5.04 0.0M
2023-10-27 5.14 5.14 5.14 5.14 0.0M
2023-10-26 4.95 5.04 4.95 5.04 0.0M
2023-10-25 4.97 5.14 4.95 4.95 0.0M
2023-10-24 4.85 5.21 4.85 4.95 0.0M
2023-10-23 4.93 4.93 4.41 4.85 0.0M
2023-10-20 4.92 5.72 4.85 4.93 0.0M
2023-10-19 5.32 5.32 5.04 5.04 0.0M
2023-10-18 5.86 5.86 5.39 5.39 0.0M
2023-10-17 5.63 5.87 5.32 5.86 0.0M
2023-10-16 5.70 5.70 5.61 5.61 0.0M
2023-10-12 5.49 5.77 5.21 5.70 0.0M
2023-10-11 5.54 5.89 5.47 5.79 0.0M
2023-10-10 5.53 5.79 5.53 5.53 0.0M
2023-10-09 5.86 5.86 5.65 5.65 0.0M
2023-10-06 5.49 5.93 5.49 5.86 0.0M
2023-10-05 5.65 5.65 5.65 5.65 0.0M
2023-10-04 5.65 5.65 5.56 5.65 0.0M
2023-10-02 5.72 5.89 5.39 5.86 0.0M
2023-09-29 5.70 6.08 5.70 6.08 0.0M
2023-09-28 6.06 6.22 6.05 6.22 0.0M
2023-09-27 5.54 6.19 5.54 6.06 0.0M
2023-09-26 6.03 6.17 6.03 6.17 0.0M
2023-09-25 6.08 6.08 5.54 5.91 0.0M
2023-09-22 6.15 6.15 6.01 6.01 0.0M
2023-09-21 6.36 6.36 6.17 6.17 0.0M
2023-09-20 6.38 6.38 6.31 6.36 0.0M
2023-09-19 6.19 6.29 6.15 6.29 0.0M
2023-09-18 6.50 6.50 6.20 6.20 0.0M
2023-09-13 6.86 6.90 6.19 6.59 0.0M
2023-09-12 6.93 6.93 6.52 6.86 0.0M
2023-09-11 6.17 6.93 6.10 6.52 0.0M
2023-09-08 6.17 6.17 6.17 6.17 0.0M
2023-09-07 6.34 6.34 6.17 6.17 0.0M
2023-09-06 6.05 6.34 6.05 6.34 0.0M
2023-09-05 5.94 6.05 5.94 6.05 0.0M
2023-09-04 5.99 6.38 5.93 5.94 0.0M
2023-09-01 6.17 6.38 6.17 6.38 0.0M
2023-08-31 6.08 6.17 5.91 6.17 0.0M
2023-08-30 6.01 6.08 5.93 6.08 0.0M
2023-08-29 6.15 6.32 5.96 5.96 0.0M
2023-08-28 6.26 6.26 6.26 6.26 0.0M
2023-08-25 6.15 6.15 6.15 6.15 0.0M
2023-08-23 6.17 6.17 6.17 6.17 0.0M
2023-08-22 6.15 6.15 6.15 6.15 0.0M
2023-08-21 6.26 6.26 6.17 6.22 0.0M
2023-08-18 6.59 6.59 6.32 6.43 0.0M
2023-08-17 6.74 6.74 6.57 6.57 0.0M
2023-08-16 6.52 6.52 6.46 6.46 0.0M
2023-08-15 6.48 6.52 6.48 6.52 0.0M
2023-08-14 6.52 6.60 6.52 6.60 0.0M
2023-08-11 6.48 6.60 6.46 6.57 0.0M
2023-08-10 6.53 6.69 6.52 6.69 0.0M
2023-08-09 6.60 6.74 6.60 6.74 0.0M
2023-08-08 6.64 6.88 6.59 6.76 0.0M
2023-08-07 6.79 6.99 6.66 6.99 0.0M
2023-08-04 6.41 7.00 6.41 7.00 0.0M
2023-08-03 6.36 7.09 6.36 6.99 0.0M
2023-08-02 7.02 7.02 6.67 6.78 0.0M
2023-08-01 7.18 7.18 7.16 7.16 0.0M
2023-07-31 6.93 7.21 6.93 7.16 0.0M
2023-07-28 6.48 6.95 6.32 6.69 0.0M
2023-07-27 6.48 6.48 6.48 6.48 0.0M
2023-07-26 6.53 6.53 6.48 6.48 0.0M
2023-07-25 6.60 6.60 6.53 6.53 0.0M
2023-07-24 7.16 7.16 6.59 6.59 0.0M
2023-07-21 7.09 7.09 6.95 6.95 0.0M
2023-07-20 8.43 8.43 6.97 7.11 0.0M
2023-07-19 8.01 8.65 8.01 8.62 0.0M
2023-07-18 7.91 8.01 7.91 8.01 0.0M
2023-07-17 7.91 7.91 7.91 7.91 0.0M
2023-07-14 7.75 9.04 7.75 7.91 0.0M
2023-07-13 8.20 8.20 8.04 8.17 0.0M
2023-07-12 8.03 8.18 8.03 8.18 0.0M
2023-07-11 7.96 8.01 7.96 8.01 0.0M
2023-07-10 7.85 8.67 7.85 7.91 0.0M
2023-07-06 8.43 9.04 7.87 8.18 0.0M
2023-07-05 7.73 8.51 7.73 7.82 0.0M
2023-07-04 7.40 7.82 7.40 7.56 0.0M
2023-07-03 7.82 7.82 7.78 7.78 0.0M
2023-06-30 8.57 8.57 7.42 7.44 0.0M
2023-06-29 7.38 7.44 7.07 7.38 0.0M
2023-06-28 7.42 7.42 7.42 7.42 0.0M
2023-06-27 7.52 7.52 7.52 7.52 0.0M
2023-06-26 7.52 7.52 7.52 7.52 0.0M
2023-06-22 7.56 7.75 7.56 7.75 0.0M
2023-06-21 8.46 8.48 7.56 7.82 0.0M
2023-06-20 8.34 8.34 7.52 7.65 0.0M
2023-06-19 7.82 8.34 7.82 8.34 0.0M
2023-06-16 7.51 8.46 7.51 7.51 0.0M
2023-06-15 8.22 8.22 8.15 8.15 0.0M
2023-06-14 7.82 8.24 7.68 7.68 0.0M
2023-06-13 7.56 8.51 7.38 8.25 0.0M
2023-06-12 7.73 7.73 7.38 7.66 0.0M
2023-06-09 7.85 7.85 7.51 7.70 0.0M
2023-06-08 7.56 7.89 7.56 7.89 0.0M
2023-06-07 7.59 8.69 7.59 7.59 0.0M
2023-06-05 7.66 7.66 7.66 7.66 0.0M
2023-06-02 8.01 8.01 7.70 7.73 0.0M
2023-06-01 7.85 7.85 7.82 7.82 0.0M
2023-05-31 7.98 7.98 7.85 7.85 0.0M
2023-05-30 8.04 8.57 7.96 7.96 0.0M
2023-05-25 8.91 8.91 8.91 8.91 0.0M
2023-05-24 8.69 8.69 8.69 8.69 0.0M
2023-05-23 7.94 8.69 7.91 8.69 0.0M
2023-05-22 8.03 8.03 7.91 7.92 0.0M
2023-05-19 8.15 8.36 7.91 8.36 0.0M
2023-05-17 8.82 8.82 7.94 8.60 0.0M
2023-05-16 8.69 8.82 7.96 8.82 0.0M
2023-05-15 8.91 8.91 8.69 8.69 0.0M
2023-05-12 8.67 8.69 8.67 8.69 0.0M
2023-05-10 8.43 8.43 8.04 8.41 0.0M
2023-05-09 8.69 8.69 8.43 8.43 0.0M
2023-05-08 8.82 8.82 8.82 8.82 0.0M
2023-05-05 8.73 9.43 8.69 8.99 0.0M
2023-05-04 8.69 8.69 8.69 8.69 0.0M
2023-05-03 9.51 9.51 8.69 8.69 0.0M
2023-05-02 8.69 8.69 8.69 8.69 0.0M
2023-04-28 8.77 9.56 8.67 8.67 0.0M
2023-04-27 9.69 10.25 8.86 9.17 0.0M
2023-04-26 9.99 10.29 9.69 10.25 0.0M
2023-04-25 10.51 10.56 9.69 10.47 0.0M
2023-04-24 9.69 10.51 9.69 10.51 0.0M
2023-04-21 9.56 9.82 9.56 9.73 0.0M
2023-04-20 10.38 10.38 9.60 9.69 0.0M
2023-04-19 10.34 10.34 9.60 10.34 0.0M
2023-04-18 10.56 10.56 9.64 10.38 0.0M
2023-04-17 9.86 10.43 9.64 10.34 0.0M
2023-04-14 9.47 9.47 9.12 9.12 0.0M
2023-04-13 8.91 9.69 8.91 9.47 0.0M
2023-04-12 9.34 9.43 9.34 9.43 0.0M
2023-04-11 9.34 9.34 9.34 9.34 0.0M
2023-04-06 9.47 9.47 9.38 9.38 0.0M
2023-04-05 9.73 9.73 9.47 9.47 0.0M
2023-04-04 9.73 9.73 9.17 9.73 0.0M
2023-04-03 9.17 9.73 9.17 9.38 0.0M
2023-03-31 9.86 9.86 9.86 9.86 0.0M
2023-03-30 9.38 9.95 9.08 9.86 0.0M
2023-03-29 9.90 9.95 9.47 9.95 0.0M
2023-03-28 8.86 9.64 8.86 8.91 0.0M
2023-03-27 9.47 9.90 8.82 9.47 0.0M
2023-03-24 8.73 9.69 8.73 9.47 0.0M
2023-03-23 8.32 8.73 8.32 8.73 0.0M
2023-03-22 8.34 8.34 8.34 8.34 0.0M
2023-03-21 8.77 8.77 8.77 8.77 0.0M
2023-03-20 8.69 8.77 8.69 8.73 0.0M
2023-03-17 9.08 9.17 8.77 8.77 0.0M
2023-03-16 8.69 9.08 8.69 8.73 0.0M
2023-03-15 8.77 8.82 8.69 8.69 0.0M
2023-03-14 8.82 8.91 8.77 8.77 0.0M
2023-03-13 9.34 9.34 8.82 8.82 0.0M
2023-03-10 8.99 9.34 8.99 9.34 0.0M
2023-03-09 9.04 9.04 8.99 8.99 0.0M
2023-03-08 8.99 9.34 8.99 9.04 0.0M
2023-03-07 9.25 9.25 8.95 8.95 0.0M
2023-03-06 8.91 9.25 8.86 9.25 0.0M
2023-03-03 8.86 9.08 8.86 8.91 0.0M
2023-03-02 9.21 9.21 9.12 9.12 0.0M
2023-03-01 9.21 9.21 8.91 9.08 0.0M
2023-02-28 9.60 9.60 8.86 9.21 0.0M
2023-02-27 9.38 9.43 9.38 9.43 0.0M
2023-02-24 10.03 10.03 9.38 9.38 0.0M
2023-02-23 9.30 9.30 9.30 9.30 0.0M
2023-02-22 9.51 10.03 9.51 9.51 0.0M
2023-02-21 9.47 9.47 9.17 9.17 0.0M
2023-02-20 9.17 9.56 9.17 9.56 0.0M
2023-02-17 9.21 9.99 9.21 9.25 0.0M
2023-02-16 9.90 9.90 9.34 9.43 0.0M
2023-02-15 9.17 10.12 9.17 9.90 0.0M
2023-02-14 9.56 9.86 9.43 9.43 0.0M
2023-02-13 9.69 9.86 9.30 9.56 0.0M
2023-02-10 9.90 9.95 9.64 9.95 0.0M
2023-02-09 10.86 10.86 9.38 9.99 0.1M
2023-02-08 10.60 10.86 10.34 10.86 0.0M
2023-02-07 10.86 11.73 10.38 10.47 0.0M
2023-02-06 10.56 10.60 10.25 10.25 0.0M
2023-02-03 11.03 11.21 10.21 10.60 0.0M
2023-02-02 10.51 10.99 10.16 10.99 0.0M
2023-02-01 10.43 10.73 10.21 10.51 0.0M
2023-01-31 9.90 10.64 9.90 10.43 0.0M
2023-01-30 9.82 10.12 9.82 9.90 0.0M
2023-01-27 9.99 10.64 9.82 9.82 0.0M
2023-01-26 10.60 10.60 9.73 9.90 0.0M
2023-01-25 9.77 10.90 9.77 9.90 0.0M
2023-01-24 9.99 10.21 9.64 9.69 0.0M
2023-01-23 10.21 10.99 10.03 10.21 0.0M
2023-01-20 9.99 10.34 9.99 10.34 0.0M
2023-01-19 9.99 9.99 9.99 9.99 0.0M
2023-01-18 10.43 10.43 10.21 10.21 0.0M
2023-01-17 10.08 10.47 10.08 10.34 0.0M
2023-01-16 9.73 10.08 9.73 10.08 0.0M
2023-01-13 9.90 10.86 9.82 10.16 0.0M
2023-01-12 9.43 10.25 9.43 9.73 0.0M
2023-01-11 8.77 10.29 8.77 10.29 0.0M
2023-01-10 9.95 10.25 9.95 9.95 0.0M
2023-01-09 9.77 9.95 9.73 9.95 0.0M
2023-01-05 10.03 10.03 9.69 9.69 0.0M
2023-01-04 9.99 9.99 9.99 9.99 0.0M
2023-01-03 9.86 9.99 9.82 9.82 0.0M
2023-01-02 9.69 9.86 9.69 9.86 0.0M