Scandinavian Astor Group AB (publ) (NGM:ASTOR)
Sweden
· Delayed Price · Currency is SEK 30.94
+1.12 (3.76%)
At close: Sep 12, 2025
NGM:ASTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 3.76% | 450,082 |
| Sep 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.81% | 512,210 |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 245,531 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.80% | 420,507 |
| Sep 8, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.62% | 312,035 |
| Sep 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.14% | 325,911 |
| Sep 4, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.91% | 287,290 |
| Sep 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.94% | 310,936 |
| Sep 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.70% | 464,083 |
| Sep 1, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 2.88% | 516,652 |
| Aug 29, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -4.81% | 360,922 |
| Aug 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.92% | 449,975 |
| Aug 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.38% | 704,572 |
| Aug 26, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.93% | 1,184,398 |
| Aug 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 4.98% | 616,444 |
| Aug 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7.62% | 518,053 |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.89% | 580,204 |
| Aug 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -7.22% | 688,769 |
| Aug 19, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.44% | 544,758 |
| Aug 18, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 3.00% | 418,137 |
| Aug 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.75% | 701,721 |
| Aug 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 8.58% | 872,158 |
| Aug 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 12.32% | 590,252 |
| Aug 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 3.35% | 1,007,770 |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.51% | 1,245,574 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.45% | 843,920 |
| Aug 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -4.74% | 707,183 |
| Aug 6, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -3.65% | 583,518 |
| Aug 5, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.48% | 364,507 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 813,516 |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | 476,777 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.19% | 206,076 |
| Jul 30, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -3.56% | 346,786 |
| Jul 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -2.98% | 409,415 |
| Jul 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | 353,146 |
| Jul 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.69% | 340,145 |
| Jul 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 2.86% | 427,203 |
| Jul 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | 475,966 |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | 618,396 |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.67% | 600,693 |
| Jul 18, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2.84% | 660,592 |
| Jul 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.74% | 225,431 |
| Jul 16, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.03% | 327,582 |
| Jul 15, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -4.30% | 638,608 |
| Jul 14, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -3.15% | 401,793 |
| Jul 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.20% | 341,304 |
| Jul 10, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 3.54% | 378,452 |
| Jul 9, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.68% | 395,681 |
| Jul 8, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -3.97% | 757,778 |
| Jul 7, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -2.55% | 544,921 |