Upgrade Invest Nordic AB (publ) (NGM:UPGRAD)
Sweden
· Delayed Price · Currency is SEK 4.360
-0.060 (-1.36%)
At close: Dec 5, 2025
Upgrade Invest Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 4.54 | 5.20 | 4.54 | 5.10 | 5.10 | 0.99% | 11,067 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | 1.41% | 4,952 |
| Oct 27, 2025 | 4.66 | 5.15 | 4.64 | 4.98 | 4.98 | 6.41% | 6,411 |
| Oct 24, 2025 | 5.40 | 5.40 | 4.62 | 4.68 | 4.68 | -12.52% | 2,866 |
| Oct 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,285 |
| Oct 20, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -4.55% | 1,590 |
| Oct 17, 2025 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 0.92% | 101 |
| Oct 16, 2025 | 4.62 | 5.60 | 4.62 | 5.45 | 5.45 | -2.68% | 751 |
| Oct 15, 2025 | 4.88 | 5.60 | 4.60 | 5.60 | 5.60 | 12.90% | 6,833 |
| Oct 14, 2025 | 5.65 | 5.65 | 4.96 | 4.96 | 4.96 | 4.20% | 394 |
| Oct 10, 2025 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 1.28% | 2 |
| Oct 8, 2025 | 5.15 | 5.75 | 4.62 | 4.70 | 4.70 | 1.73% | 2,594 |
| Oct 7, 2025 | 4.50 | 5.20 | 4.50 | 4.62 | 4.62 | -5.33% | 126 |
| Oct 3, 2025 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 6.55% | 837 |
| Oct 2, 2025 | 4.58 | 5.10 | 4.50 | 4.58 | 4.58 | -13.58% | 1,254 |
| Oct 1, 2025 | 4.50 | 5.30 | 4.50 | 5.30 | 5.30 | -0.93% | 217 |
| Sep 30, 2025 | 4.32 | 5.35 | 4.32 | 5.35 | 5.35 | - | 215 |
| Sep 29, 2025 | 5.35 | 5.35 | 4.28 | 5.35 | 5.35 | 13.83% | 279 |
| Sep 26, 2025 | 4.50 | 5.25 | 4.50 | 4.70 | 4.70 | -6.00% | 844 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Sep 24, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 3,000 |
| Sep 23, 2025 | 4.54 | 5.35 | 4.54 | 5.10 | 5.10 | 3.66% | 2,474 |
| Sep 22, 2025 | 4.44 | 5.45 | 4.44 | 4.92 | 4.92 | 13.89% | 2,198 |
| Sep 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.41% | 1,210 |
| Sep 17, 2025 | 5.25 | 5.25 | 4.24 | 4.26 | 4.26 | -18.86% | 1,205 |
| Sep 16, 2025 | 5.20 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | 304 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.00 | 5.20 | 5.20 | 4.00% | 2,711 |
| Sep 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 144 |