Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.720	0.720	0.685	0.720	72.000	17
2023-06-09	0.730	0.730	0.720	0.720	72.000	276
2023-06-08	0.725	0.745	0.720	0.720	72.000	616
2023-06-07	0.725	0.725	0.725	0.725	72.500	200
2023-06-05	0.725	0.725	0.725	0.725	72.500	2
2023-06-01	0.705	0.705	0.705	0.705	70.500	7
2023-05-31	0.705	0.705	0.705	0.705	70.500	20
2023-05-30	0.690	0.720	0.690	0.720	72.000	720
2023-05-29	0.665	0.685	0.640	0.670	67.000	1,061
2023-05-26	0.700	0.700	0.700	0.700	70.000	148
2023-05-25	0.715	0.720	0.715	0.720	72.000	13
2023-05-24	0.705	0.705	0.700	0.700	70.000	37
2023-05-23	0.725	0.725	0.725	0.725	72.500	0
2023-05-22	0.725	0.730	0.720	0.725	72.500	1,251
2023-05-19	0.695	0.720	0.680	0.710	71.000	310
2023-05-17	0.695	0.695	0.695	0.695	69.500	150
2023-05-16	0.720	0.720	0.685	0.700	70.000	1,537
2023-05-15	0.710	0.740	0.710	0.740	74.000	92
2023-05-12	0.735	0.740	0.685	0.710	71.000	2,064
2023-05-11	0.720	0.745	0.710	0.735	73.500	360
2023-05-10	0.750	0.750	0.750	0.750	75.000	7
2023-05-09	0.750	0.750	0.735	0.740	74.000	105
2023-05-08	0.710	0.715	0.705	0.705	70.500	696
2023-05-05	0.700	0.710	0.695	0.710	71.000	1,340
2023-05-04	0.755	0.755	0.710	0.740	74.000	101
2023-05-03	0.755	0.755	0.690	0.710	71.000	992
2023-05-02	0.780	0.780	0.715	0.745	74.500	830
2023-04-28	0.780	0.780	0.780	0.780	78.000	49
2023-04-27	0.705	0.770	0.705	0.770	77.000	151
2023-04-26	0.790	0.800	0.745	0.745	74.500	195
2023-04-25	0.805	0.805	0.790	0.790	79.000	138
2023-04-24	0.755	0.840	0.755	0.840	84.000	196
2023-04-21	0.800	0.875	0.755	0.755	75.500	835
2023-04-20	0.825	0.825	0.790	0.790	79.000	93
2023-04-19	0.790	0.835	0.790	0.805	80.500	37
2023-04-18	0.800	0.800	0.790	0.800	80.000	209
2023-04-17	0.790	0.790	0.750	0.790	79.000	177
2023-04-14	0.800	0.815	0.765	0.815	81.500	124
2023-04-13	0.750	0.800	0.750	0.800	80.000	14
2023-04-12	0.810	0.820	0.790	0.790	79.000	429
2023-04-11	0.790	0.820	0.790	0.800	80.000	287
2023-04-06	0.800	0.800	0.785	0.785	78.500	237
2023-04-05	0.770	0.800	0.720	0.800	80.000	501
2023-04-04	0.820	0.825	0.770	0.770	77.000	1,226
2023-04-03	0.775	0.795	0.765	0.790	79.000	986
2023-03-31	0.816	0.816	0.794	0.816	81.600	33
2023-03-30	0.796	0.800	0.796	0.800	80.000	140
2023-03-29	0.812	0.812	0.794	0.800	80.000	465
2023-03-28	0.882	0.882	0.810	0.812	81.200	535
2023-03-27	0.850	0.882	0.822	0.882	88.200	2,401
2023-03-24	1.060	1.060	0.784	0.822	82.200	7,243
2023-03-23	1.060	1.090	1.000	1.060	106.00	1,437
2023-03-22	1.025	1.095	1.020	1.095	109.50	555
2023-03-21	1.060	1.085	1.020	1.060	106.00	401
2023-03-20	1.045	1.060	1.000	1.055	105.50	533
2023-03-17	1.050	1.150	1.045	1.045	104.50	580
2023-03-16	0.998	1.045	0.980	1.045	104.50	521
2023-03-15	1.080	1.080	0.980	0.998	99.800	694
2023-03-14	1.010	1.105	1.010	1.080	108.00	1,181
2023-03-13	1.070	1.070	0.980	1.005	100.50	1,005

← NewerPage 14 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.