Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.060	1.120	1.010	1.070	107.00	928
2023-03-09	1.000	1.125	0.976	1.050	105.00	1,701
2023-03-08	0.938	1.000	0.894	1.000	100.00	632
2023-03-07	0.960	0.994	0.870	0.938	93.800	1,320
2023-03-06	1.040	1.110	0.960	0.960	96.000	2,696
2023-03-03	1.190	1.190	0.938	1.035	103.50	6,892
2023-03-02	0.796	1.545	0.754	1.220	122.00	21,493
2023-02-28	0.796	0.796	0.796	0.796	79.600	14
2023-02-27	0.784	0.784	0.784	0.784	78.400	4
2023-02-24	0.750	0.750	0.750	0.750	75.000	238
2023-02-23	0.750	0.750	0.742	0.750	75.000	677
2023-02-22	0.760	0.760	0.750	0.750	75.000	54
2023-02-21	0.752	0.752	0.750	0.750	75.000	694
2023-02-20	0.798	0.798	0.798	0.798	79.800	362
2023-02-17	0.798	0.798	0.798	0.798	79.800	1
2023-02-16	0.798	0.800	0.798	0.800	80.000	1
2023-02-15	0.790	0.800	0.760	0.800	80.000	148
2023-02-14	0.744	0.816	0.744	0.790	79.000	228
2023-02-13	0.760	0.776	0.744	0.744	74.400	850
2023-02-10	0.760	0.760	0.760	0.760	76.000	4
2023-02-09	0.766	0.770	0.766	0.770	77.000	78
2023-02-08	0.766	0.800	0.766	0.798	79.800	157
2023-02-07	0.814	0.816	0.814	0.816	81.600	0
2023-02-06	0.766	0.814	0.766	0.766	76.600	13
2023-02-03	0.818	0.818	0.768	0.810	81.000	82
2023-02-02	0.818	0.818	0.764	0.814	81.400	113
2023-02-01	0.818	0.820	0.818	0.820	82.000	1
2023-01-31	0.764	0.790	0.762	0.790	79.000	340
2023-01-30	0.788	0.820	0.788	0.820	82.000	101
2023-01-27	0.822	0.822	0.784	0.784	78.400	238
2023-01-26	0.830	0.830	0.822	0.822	82.200	26
2023-01-25	0.856	0.856	0.840	0.840	84.000	17
2023-01-24	0.840	0.840	0.840	0.840	84.000	119
2023-01-23	0.830	0.838	0.810	0.810	81.000	880
2023-01-20	0.810	0.810	0.810	0.810	81.000	21
2023-01-19	0.830	0.830	0.810	0.830	83.000	6
2023-01-18	0.830	0.830	0.802	0.802	80.200	179
2023-01-17	0.860	0.860	0.812	0.812	81.200	58
2023-01-16	0.820	0.860	0.820	0.860	86.000	598
2023-01-13	0.818	0.820	0.818	0.820	82.000	18
2023-01-12	0.800	0.810	0.800	0.800	80.000	257
2023-01-11	0.798	0.800	0.798	0.800	80.000	19
2023-01-10	0.768	0.768	0.760	0.760	76.000	31
2023-01-09	0.758	0.798	0.758	0.798	79.800	501
2023-01-05	0.690	0.782	0.690	0.758	75.800	1,412
2023-01-04	0.678	0.702	0.666	0.668	66.800	2,548
2023-01-02	0.702	0.702	0.654	0.690	69.000	52
2022-12-30	0.702	0.702	0.702	0.702	70.200	1
2022-12-29	0.700	0.702	0.674	0.702	70.200	206
2022-12-28	0.670	0.700	0.656	0.700	70.000	45
2022-12-27	0.700	0.700	0.654	0.666	66.600	238
2022-12-23	0.700	0.700	0.690	0.690	69.000	4
2022-12-22	0.700	0.700	0.700	0.700	70.000	116
2022-12-21	0.700	0.702	0.700	0.702	70.200	269
2022-12-19	0.690	0.692	0.672	0.692	69.200	350
2022-12-15	0.702	0.702	0.700	0.700	70.000	798
2022-12-14	0.704	0.706	0.702	0.704	70.400	184
2022-12-13	0.700	0.700	0.698	0.698	69.800	297
2022-12-12	0.732	0.732	0.666	0.730	73.000	1,083
2022-12-09	0.672	0.784	0.672	0.732	73.200	4,328

← NewerPage 15 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.