Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.680	0.680	0.680	0.680	68.000	100
2022-08-26	0.680	0.680	0.680	0.680	68.000	15
2022-08-25	0.690	0.690	0.690	0.690	69.000	1
2022-08-24	0.690	0.690	0.690	0.690	69.000	1,000
2022-08-23	0.680	0.680	0.680	0.680	68.000	147
2022-08-22	0.670	0.670	0.670	0.670	67.000	172
2022-08-19	0.670	0.700	0.670	0.670	67.000	56
2022-08-18	0.678	0.700	0.670	0.700	70.000	744
2022-08-17	0.700	0.720	0.642	0.642	64.200	421
2022-08-16	0.640	0.730	0.640	0.674	67.400	4,952
2022-08-15	0.620	0.638	0.620	0.638	63.800	95
2022-08-12	0.638	0.638	0.620	0.620	62.000	50
2022-08-11	0.620	0.620	0.620	0.620	62.000	1
2022-08-05	0.640	0.640	0.614	0.614	61.400	189
2022-08-04	0.636	0.638	0.604	0.604	60.400	96
2022-08-03	0.604	0.604	0.600	0.600	60.000	70
2022-08-02	0.636	0.636	0.636	0.636	63.600	0
2022-07-28	0.604	0.604	0.604	0.604	60.400	7
2022-07-27	0.604	0.604	0.604	0.604	60.400	23
2022-07-26	0.644	0.644	0.612	0.612	61.200	130
2022-07-25	0.644	0.644	0.644	0.644	64.400	8
2022-07-22	0.644	0.644	0.614	0.614	61.400	64
2022-07-21	0.604	0.648	0.604	0.646	64.600	152
2022-07-20	0.646	0.646	0.644	0.644	64.400	96
2022-07-18	0.606	0.622	0.606	0.622	62.200	118
2022-07-15	0.604	0.638	0.600	0.638	63.800	613
2022-07-14	0.652	0.652	0.604	0.628	62.800	854
2022-07-13	0.694	0.698	0.694	0.698	69.800	110
2022-07-12	0.652	0.652	0.652	0.652	65.200	27
2022-07-11	0.686	0.686	0.686	0.686	68.600	149
2022-07-07	0.698	0.720	0.686	0.686	68.600	890
2022-07-06	0.696	0.698	0.696	0.698	69.800	82
2022-07-05	0.698	0.698	0.698	0.698	69.800	143
2022-07-04	0.654	0.700	0.652	0.698	69.800	201
2022-07-01	0.630	0.652	0.630	0.652	65.200	716
2022-06-29	0.630	0.630	0.630	0.630	63.000	1
2022-06-28	0.630	0.630	0.630	0.630	63.000	16
2022-06-27	0.600	0.628	0.600	0.628	62.800	16
2022-06-22	0.602	0.602	0.602	0.602	60.200	50
2022-06-17	0.600	0.600	0.600	0.600	60.000	26
2022-06-15	0.600	0.630	0.600	0.630	63.000	1,013
2022-06-14	0.602	0.602	0.602	0.602	60.200	219
2022-06-13	0.630	0.636	0.628	0.630	63.000	1,260
2022-06-10	0.602	0.618	0.602	0.618	61.800	93
2022-06-09	0.602	0.626	0.602	0.626	62.600	59
2022-06-08	0.602	0.650	0.602	0.640	64.000	1,452
2022-06-07	0.648	0.648	0.640	0.648	64.800	163
2022-06-03	0.630	0.648	0.630	0.648	64.800	254
2022-06-02	0.602	0.648	0.602	0.640	64.000	569
2022-06-01	0.626	0.626	0.620	0.620	62.000	948
2022-05-31	0.640	0.640	0.640	0.640	64.000	152
2022-05-30	0.642	0.642	0.622	0.640	64.000	176
2022-05-25	0.642	0.676	0.642	0.676	67.600	10
2022-05-23	0.650	0.686	0.650	0.662	66.200	290
2022-05-20	0.650	0.650	0.650	0.650	65.000	9
2022-05-19	0.612	0.648	0.612	0.648	64.800	42
2022-05-18	0.608	0.608	0.608	0.608	60.800	10
2022-05-16	0.614	0.620	0.606	0.610	61.000	392
2022-05-13	0.650	0.654	0.612	0.614	61.400	112
2022-05-12	0.652	0.652	0.652	0.652	65.200	3

← NewerPage 17 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.