Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.618	0.618	0.616	0.616	61.600	135
2022-05-10	0.634	0.650	0.630	0.630	63.000	313
2022-05-09	0.680	0.680	0.630	0.634	63.400	1,096
2022-05-06	0.700	0.710	0.680	0.680	68.000	1,180
2022-05-05	0.698	0.744	0.698	0.700	70.000	448
2022-05-04	0.698	0.698	0.670	0.698	69.800	187
2022-05-03	0.662	0.680	0.660	0.678	67.800	1,318
2022-05-02	0.700	0.700	0.668	0.668	66.800	957
2022-04-29	0.666	0.666	0.666	0.666	66.600	3
2022-04-28	0.710	0.732	0.662	0.662	66.200	545
2022-04-27	0.658	0.710	0.658	0.710	71.000	205
2022-04-26	0.658	0.658	0.652	0.652	65.200	189
2022-04-25	0.698	0.698	0.658	0.658	65.800	317
2022-04-22	0.666	0.734	0.666	0.730	73.000	740
2022-04-21	0.658	0.696	0.658	0.662	66.200	1,549
2022-04-20	0.666	0.690	0.660	0.660	66.000	260
2022-04-19	0.662	0.698	0.662	0.666	66.600	67
2022-04-14	0.662	0.662	0.662	0.662	66.200	30
2022-04-13	0.650	0.680	0.650	0.666	66.600	848
2022-04-12	0.676	0.676	0.650	0.650	65.000	86
2022-04-11	0.630	0.670	0.630	0.670	67.000	652
2022-04-08	0.644	0.650	0.644	0.650	65.000	489
2022-04-07	0.644	0.646	0.604	0.642	64.200	169
2022-04-06	0.638	0.644	0.608	0.644	64.400	32
2022-04-05	0.602	0.638	0.602	0.638	63.800	461
2022-04-04	0.620	0.620	0.602	0.602	60.200	3
2022-04-01	0.626	0.644	0.600	0.620	62.000	416
2022-03-31	0.605	0.605	0.605	0.605	60.500	10
2022-03-30	0.625	0.635	0.605	0.605	60.500	843
2022-03-29	0.650	0.650	0.625	0.625	62.500	55
2022-03-28	0.645	0.660	0.645	0.655	65.500	741
2022-03-25	0.655	0.655	0.620	0.620	62.000	43
2022-03-24	0.620	0.620	0.615	0.620	62.000	1,086
2022-03-23	0.655	0.655	0.630	0.630	63.000	22
2022-03-21	0.660	0.660	0.620	0.635	63.500	815
2022-03-18	0.655	0.660	0.655	0.655	65.500	375
2022-03-17	0.650	0.650	0.590	0.645	64.500	3,013
2022-03-16	0.655	0.655	0.645	0.650	65.000	968
2022-03-15	0.615	0.660	0.615	0.655	65.500	399
2022-03-14	0.615	0.615	0.615	0.615	61.500	18
2022-03-11	0.610	0.650	0.600	0.650	65.000	1,758
2022-03-10	0.645	0.660	0.605	0.615	61.500	645
2022-03-09	0.605	0.645	0.560	0.635	63.500	2,313
2022-03-08	0.600	0.620	0.600	0.605	60.500	55
2022-03-07	0.570	0.615	0.525	0.600	60.000	1,289
2022-03-04	0.530	0.590	0.530	0.570	57.000	211
2022-03-03	0.525	0.570	0.525	0.570	57.000	628
2022-03-02	0.525	0.525	0.525	0.525	52.500	20
2022-03-01	0.570	0.575	0.500	0.525	52.500	2,023
2022-02-28	0.570	0.570	0.565	0.570	57.000	428
2022-02-25	0.550	0.570	0.550	0.570	57.000	497
2022-02-24	0.580	0.580	0.515	0.515	51.500	333
2022-02-23	0.555	0.595	0.555	0.580	58.000	594
2022-02-22	0.494	0.520	0.488	0.520	52.000	1,148
2022-02-21	0.505	0.525	0.500	0.520	52.000	655
2022-02-18	0.535	0.545	0.500	0.500	50.000	1,013
2022-02-17	0.570	0.570	0.530	0.540	54.000	1,670
2022-02-16	0.615	0.615	0.560	0.570	57.000	1,189
2022-02-15	0.615	0.645	0.555	0.620	62.000	1,450
2022-02-14	0.650	0.660	0.550	0.620	62.000	2,021

← NewerPage 18 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.