Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.672	0.784	0.672	0.732	73.200	4,328
2022-12-08	0.678	0.680	0.678	0.678	67.800	160
2022-12-07	0.672	0.710	0.672	0.710	71.000	595
2022-12-06	0.676	0.676	0.670	0.670	67.000	20
2022-12-05	0.700	0.716	0.680	0.716	71.600	284
2022-12-02	0.708	0.720	0.708	0.720	72.000	262
2022-12-01	0.700	0.700	0.700	0.700	70.000	0
2022-11-29	0.708	0.708	0.708	0.708	70.800	20
2022-11-25	0.706	0.706	0.706	0.706	70.600	124
2022-11-24	0.674	0.674	0.674	0.674	67.400	45
2022-11-23	0.706	0.706	0.672	0.672	67.200	2
2022-11-22	0.690	0.690	0.690	0.690	69.000	11
2022-11-18	0.700	0.700	0.700	0.700	70.000	1
2022-11-17	0.682	0.700	0.670	0.700	70.000	1,816
2022-11-16	0.640	0.640	0.640	0.640	64.000	40
2022-11-15	0.640	0.640	0.640	0.640	64.000	6
2022-11-14	0.682	0.682	0.640	0.640	64.000	65
2022-11-11	0.650	0.650	0.648	0.648	64.800	117
2022-11-10	0.650	0.650	0.650	0.650	65.000	11
2022-11-09	0.650	0.652	0.650	0.652	65.200	610
2022-11-08	0.680	0.680	0.650	0.652	65.200	333
2022-11-07	0.692	0.692	0.690	0.692	69.200	60
2022-11-04	0.692	0.692	0.692	0.692	69.200	2
2022-11-03	0.686	0.686	0.686	0.686	68.600	5
2022-11-02	0.652	0.698	0.650	0.698	69.800	114
2022-11-01	0.648	0.660	0.648	0.660	66.000	176
2022-10-31	0.660	0.700	0.648	0.648	64.800	849
2022-10-28	0.648	0.700	0.618	0.650	65.000	928
2022-10-27	0.648	0.648	0.614	0.614	61.400	111
2022-10-25	0.650	0.650	0.640	0.640	64.000	256
2022-10-24	0.650	0.650	0.650	0.650	65.000	31
2022-10-21	0.700	0.700	0.650	0.650	65.000	232
2022-10-20	0.696	0.700	0.696	0.700	70.000	22
2022-10-18	0.648	0.696	0.648	0.696	69.600	157
2022-10-17	0.640	0.640	0.640	0.640	64.000	43
2022-10-14	0.638	0.640	0.620	0.640	64.000	44
2022-10-13	0.632	0.632	0.630	0.630	63.000	179
2022-10-12	0.678	0.678	0.632	0.632	63.200	5
2022-10-10	0.632	0.632	0.630	0.630	63.000	100
2022-10-07	0.680	0.680	0.658	0.658	65.800	11
2022-10-06	0.632	0.660	0.632	0.660	66.000	16
2022-10-04	0.644	0.650	0.644	0.650	65.000	101
2022-09-30	0.644	0.644	0.644	0.644	64.400	100
2022-09-29	0.634	0.634	0.634	0.634	63.400	110
2022-09-27	0.680	0.680	0.634	0.634	63.400	159
2022-09-26	0.632	0.632	0.632	0.632	63.200	42
2022-09-22	0.632	0.632	0.632	0.632	63.200	1
2022-09-21	0.632	0.632	0.632	0.632	63.200	1
2022-09-20	0.632	0.678	0.632	0.632	63.200	28
2022-09-19	0.670	0.670	0.670	0.670	67.000	8
2022-09-16	0.670	0.670	0.670	0.670	67.000	164
2022-09-14	0.672	0.672	0.672	0.672	67.200	0
2022-09-09	0.672	0.672	0.672	0.672	67.200	10
2022-09-08	0.676	0.676	0.670	0.670	67.000	36
2022-09-07	0.720	0.720	0.720	0.720	72.000	4
2022-09-06	0.702	0.702	0.702	0.702	70.200	3
2022-09-05	0.690	0.720	0.670	0.720	72.000	480
2022-09-02	0.676	0.722	0.672	0.690	69.000	950
2022-09-01	0.680	0.680	0.650	0.650	65.000	97
2022-08-30	0.680	0.680	0.670	0.680	68.000	1,678

← NewerPage 16 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.