Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.348	0.350	0.348	0.350	35.000	35
2023-12-06	0.348	0.348	0.348	0.348	34.800	26
2023-12-05	0.348	0.348	0.348	0.348	34.800	70
2023-12-04	0.348	0.348	0.348	0.348	34.800	3
2023-12-01	0.332	0.350	0.332	0.350	35.000	1,202
2023-11-30	0.348	0.348	0.348	0.348	34.800	47
2023-11-29	0.348	0.350	0.348	0.348	34.800	1,698
2023-11-28	0.340	0.348	0.340	0.348	34.800	637
2023-11-27	0.340	0.340	0.328	0.338	33.800	1,804
2023-11-24	0.330	0.378	0.330	0.348	34.800	3,711
2023-11-23	0.398	0.400	0.320	0.326	32.600	2,435
2023-11-22	0.396	0.400	0.394	0.400	40.000	627
2023-11-21	0.382	0.386	0.382	0.382	38.200	170
2023-11-20	0.330	0.420	0.330	0.368	36.800	1,050
2023-11-17	0.330	0.330	0.330	0.330	33.000	45
2023-11-16	0.310	0.330	0.310	0.330	33.000	463
2023-11-15	0.310	0.332	0.310	0.330	33.000	150
2023-11-14	0.320	0.360	0.290	0.330	33.000	1,205
2023-11-13	0.358	0.358	0.314	0.320	32.000	1,005
2023-11-10	0.358	0.360	0.354	0.354	35.400	64
2023-11-09	0.396	0.396	0.350	0.358	35.800	1,157
2023-11-08	0.366	0.394	0.352	0.392	39.200	536
2023-11-07	0.358	0.358	0.358	0.358	35.800	9
2023-11-06	0.362	0.362	0.360	0.362	36.200	106
2023-11-03	0.368	0.368	0.366	0.366	36.600	409
2023-11-02	0.366	0.366	0.366	0.366	36.600	270
2023-11-01	0.346	0.366	0.346	0.366	36.600	25
2023-10-31	0.350	0.350	0.320	0.348	34.800	351
2023-10-30	0.338	0.340	0.308	0.318	31.800	705
2023-10-27	0.330	0.340	0.330	0.340	34.000	114
2023-10-26	0.310	0.350	0.306	0.340	34.000	646
2023-10-25	0.342	0.342	0.306	0.338	33.800	2,139
2023-10-24	0.382	0.384	0.344	0.360	36.000	638
2023-10-23	0.350	0.352	0.350	0.350	35.000	193
2023-10-20	0.308	0.460	0.304	0.340	34.000	3,760
2023-10-19	0.344	0.344	0.284	0.300	30.000	3,177
2023-10-18	0.386	0.390	0.346	0.346	34.600	58
2023-10-17	0.394	0.436	0.378	0.378	37.800	2,483
2023-10-16	0.432	0.432	0.398	0.398	39.800	52
2023-10-13	0.432	0.432	0.432	0.432	43.200	1
2023-10-12	0.420	0.420	0.420	0.420	42.000	7
2023-10-11	0.398	0.398	0.398	0.398	39.800	0
2023-10-10	0.428	0.436	0.400	0.400	40.000	710
2023-10-09	0.382	0.392	0.380	0.392	39.200	947
2023-10-06	0.382	0.430	0.382	0.430	43.000	388
2023-10-03	0.388	0.388	0.382	0.384	38.400	544
2023-10-02	0.430	0.430	0.430	0.430	43.000	9
2023-09-29	0.398	0.398	0.398	0.398	39.800	50
2023-09-28	0.416	0.416	0.400	0.400	40.000	244
2023-09-26	0.438	0.438	0.414	0.438	43.800	7
2023-09-25	0.440	0.440	0.440	0.440	44.000	1
2023-09-22	0.450	0.450	0.412	0.434	43.400	1,497
2023-09-21	0.460	0.460	0.460	0.460	46.000	15
2023-09-20	0.498	0.498	0.482	0.482	48.200	160
2023-09-19	0.468	0.484	0.468	0.480	48.000	77
2023-09-18	0.446	0.446	0.446	0.446	44.600	10
2023-09-15	0.496	0.498	0.496	0.498	49.800	20
2023-09-13	0.466	0.496	0.466	0.496	49.600	4
2023-09-12	0.496	0.498	0.496	0.498	49.800	118
2023-09-11	0.480	0.480	0.480	0.480	48.000	198

← NewerPage 12 of 20 · 1,160 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.