Nordic Flanges Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.160	0.160	0.142	0.155	15.500	21,758
2024-03-14	0.150	0.161	0.150	0.157	15.700	3,391
2024-03-13	0.156	0.156	0.150	0.150	15.000	3,449
2024-03-12	0.140	0.157	0.140	0.147	14.700	4,991
2024-03-11	0.142	0.142	0.140	0.140	14.000	1,477
2024-03-08	0.158	0.190	0.148	0.148	14.800	13,990
2024-03-07	0.176	0.176	0.157	0.157	15.700	3,844
2024-03-06	0.278	0.278	0.174	0.174	17.400	5,811
2024-03-04	0.278	0.280	0.278	0.280	28.000	691
2024-03-01	0.278	0.280	0.278	0.280	28.000	547
2024-02-28	0.254	0.254	0.254	0.254	25.400	100
2024-02-26	0.258	0.280	0.254	0.254	25.400	3,023
2024-02-23	0.236	0.258	0.236	0.246	24.600	384
2024-02-22	0.240	0.260	0.240	0.260	26.000	1,784
2024-02-21	0.270	0.270	0.212	0.240	24.000	2,974
2024-02-20	0.272	0.272	0.260	0.260	26.000	1,435
2024-02-19	0.278	0.280	0.278	0.280	28.000	25
2024-02-16	0.272	0.280	0.268	0.280	28.000	64
2024-02-15	0.238	0.270	0.238	0.270	27.000	1,549
2024-02-14	0.266	0.266	0.244	0.246	24.600	207
2024-02-13	0.250	0.268	0.240	0.268	26.800	547
2024-02-12	0.272	0.272	0.270	0.270	27.000	847
2024-02-09	0.280	0.280	0.272	0.272	27.200	1,951
2024-02-08	0.280	0.280	0.280	0.280	28.000	196
2024-02-07	0.284	0.298	0.284	0.298	29.800	11
2024-02-06	0.288	0.300	0.288	0.300	30.000	113
2024-02-05	0.284	0.310	0.284	0.310	31.000	414
2024-02-02	0.298	0.298	0.284	0.284	28.400	18
2024-01-31	0.292	0.292	0.292	0.292	29.200	20
2024-01-30	0.292	0.300	0.292	0.300	30.000	224
2024-01-26	0.298	0.300	0.294	0.300	30.000	297
2024-01-25	0.320	0.320	0.292	0.292	29.200	4,462
2024-01-24	0.322	0.330	0.320	0.330	33.000	3
2024-01-23	0.322	0.322	0.322	0.322	32.200	9
2024-01-22	0.328	0.328	0.328	0.328	32.800	21
2024-01-18	0.320	0.344	0.320	0.344	34.400	1,085
2024-01-17	0.332	0.332	0.330	0.330	33.000	350
2024-01-15	0.340	0.340	0.340	0.340	34.000	0
2024-01-12	0.332	0.340	0.332	0.340	34.000	57
2024-01-11	0.344	0.344	0.332	0.332	33.200	305
2024-01-10	0.342	0.342	0.342	0.342	34.200	12
2024-01-09	0.320	0.344	0.320	0.344	34.400	1,133
2024-01-08	0.322	0.328	0.322	0.328	32.800	5
2024-01-05	0.344	0.344	0.310	0.310	31.000	1,122
2024-01-04	0.342	0.344	0.342	0.344	34.400	354
2024-01-03	0.342	0.342	0.342	0.342	34.200	35
2024-01-02	0.342	0.344	0.342	0.342	34.200	1,029
2023-12-29	0.332	0.340	0.330	0.334	33.400	1,780
2023-12-28	0.348	0.348	0.340	0.344	34.400	342
2023-12-27	0.350	0.350	0.348	0.348	34.800	136
2023-12-22	0.346	0.348	0.346	0.348	34.800	85
2023-12-20	0.342	0.346	0.342	0.346	34.600	81
2023-12-19	0.348	0.376	0.342	0.342	34.200	3,591
2023-12-18	0.338	0.344	0.338	0.340	34.000	240
2023-12-15	0.340	0.340	0.338	0.338	33.800	100
2023-12-14	0.356	0.356	0.332	0.332	33.200	132
2023-12-13	0.358	0.358	0.346	0.350	35.000	252
2023-12-12	0.338	0.350	0.336	0.350	35.000	240
2023-12-11	0.348	0.348	0.348	0.348	34.800	54
2023-12-08	0.348	0.350	0.348	0.350	35.000	1,030

← NewerPage 11 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.