Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.456	0.456	0.456	0.456	45.600	50
2023-09-07	0.490	0.490	0.458	0.458	45.800	1,057
2023-09-05	0.472	0.472	0.470	0.470	47.000	175
2023-09-04	0.505	0.505	0.482	0.482	48.200	642
2023-09-01	0.498	0.505	0.484	0.505	50.500	231
2023-08-31	0.498	0.498	0.498	0.498	49.800	81
2023-08-30	0.520	0.520	0.498	0.498	49.800	802
2023-08-29	0.505	0.520	0.505	0.520	52.000	350
2023-08-28	0.520	0.520	0.505	0.505	50.500	233
2023-08-25	0.520	0.520	0.500	0.515	51.500	727
2023-08-24	0.560	0.560	0.500	0.520	52.000	826
2023-08-22	0.570	0.570	0.550	0.570	57.000	354
2023-08-21	0.565	0.565	0.535	0.535	53.500	18
2023-08-17	0.570	0.570	0.535	0.570	57.000	387
2023-08-16	0.550	0.600	0.520	0.600	60.000	3,710
2023-08-15	0.650	0.650	0.550	0.585	58.500	3,204
2023-08-14	0.650	0.650	0.650	0.650	65.000	492
2023-08-11	0.655	0.655	0.645	0.650	65.000	508
2023-08-10	0.660	0.660	0.660	0.660	66.000	4
2023-08-09	0.640	0.670	0.640	0.660	66.000	1,398
2023-08-08	0.640	0.645	0.640	0.640	64.000	509
2023-08-07	0.645	0.650	0.640	0.650	65.000	112
2023-08-04	0.615	0.645	0.615	0.645	64.500	17
2023-08-03	0.650	0.650	0.640	0.640	64.000	389
2023-08-02	0.650	0.650	0.650	0.650	65.000	514
2023-08-01	0.680	0.680	0.680	0.680	68.000	147
2023-07-31	0.675	0.700	0.650	0.695	69.500	10,105
2023-07-28	0.645	0.670	0.645	0.670	67.000	4,786
2023-07-27	0.685	0.685	0.610	0.615	61.500	702
2023-07-26	0.615	0.660	0.615	0.660	66.000	3,298
2023-07-25	0.625	0.625	0.580	0.615	61.500	398
2023-07-24	0.680	0.680	0.645	0.645	64.500	290
2023-07-21	0.650	0.685	0.650	0.665	66.500	14
2023-07-20	0.675	0.675	0.675	0.675	67.500	20
2023-07-19	0.675	0.675	0.675	0.675	67.500	225
2023-07-18	0.680	0.695	0.680	0.695	69.500	160
2023-07-17	0.710	0.710	0.695	0.695	69.500	305
2023-07-14	0.715	0.735	0.705	0.735	73.500	15
2023-07-13	0.700	0.735	0.700	0.735	73.500	203
2023-07-12	0.700	0.700	0.695	0.695	69.500	147
2023-07-11	0.720	0.720	0.705	0.705	70.500	587
2023-07-10	0.715	0.715	0.710	0.710	71.000	32
2023-07-07	0.715	0.735	0.715	0.735	73.500	30
2023-07-06	0.720	0.730	0.715	0.720	72.000	354
2023-07-05	0.670	0.715	0.670	0.715	71.500	329
2023-07-04	0.695	0.695	0.670	0.680	68.000	156
2023-07-03	0.720	0.720	0.715	0.715	71.500	110
2023-06-30	0.690	0.695	0.690	0.695	69.500	21
2023-06-29	0.670	0.680	0.670	0.680	68.000	286
2023-06-28	0.695	0.695	0.680	0.680	68.000	329
2023-06-27	0.695	0.695	0.695	0.695	69.500	16
2023-06-26	0.700	0.710	0.700	0.710	71.000	145
2023-06-22	0.690	0.725	0.690	0.725	72.500	49
2023-06-21	0.725	0.725	0.695	0.725	72.500	28
2023-06-20	0.695	0.695	0.695	0.695	69.500	3
2023-06-19	0.710	0.710	0.690	0.690	69.000	6
2023-06-16	0.725	0.725	0.725	0.725	72.500	8
2023-06-15	0.700	0.700	0.690	0.690	69.000	3
2023-06-14	0.705	0.720	0.690	0.700	70.000	44
2023-06-13	0.705	0.705	0.685	0.700	70.000	83

← NewerPage 13 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.