Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.745	0.810	0.645	0.650	65.000	3,449
2022-02-10	0.640	1.200	0.635	0.770	77.000	10,795
2022-02-09	0.645	0.645	0.630	0.640	64.000	69
2022-02-08	0.645	0.670	0.645	0.645	64.500	57
2022-02-07	0.670	0.670	0.645	0.645	64.500	160
2022-02-04	0.650	0.670	0.650	0.670	67.000	132
2022-02-03	0.715	0.715	0.645	0.645	64.500	509
2022-02-02	0.680	0.700	0.640	0.700	58.750	544
2022-02-01	0.670	0.680	0.650	0.680	57.071	455
2022-01-31	0.700	0.700	0.700	0.700	58.750	5
2022-01-28	0.670	0.715	0.670	0.700	58.750	175
2022-01-27	0.675	0.715	0.660	0.715	60.009	119
2022-01-26	0.670	0.675	0.660	0.660	55.393	223
2022-01-25	0.665	0.710	0.645	0.645	54.134	1,835
2022-01-24	0.650	0.900	0.620	0.650	54.554	2,603
2022-01-21	0.670	0.690	0.650	0.650	54.554	740
2022-01-20	0.695	0.705	0.675	0.675	56.652	208
2022-01-19	0.650	0.685	0.650	0.685	57.491	516
2022-01-18	0.655	0.655	0.655	0.655	54.973	167
2022-01-17	0.685	0.685	0.665	0.665	55.813	27
2022-01-14	0.660	0.685	0.660	0.685	57.491	237
2022-01-13	0.640	0.650	0.640	0.640	53.714	716
2022-01-12	0.630	0.630	0.625	0.625	52.455	238
2022-01-11	0.630	0.630	0.630	0.630	52.875	28
2022-01-10	0.650	0.650	0.630	0.630	52.875	222
2022-01-07	0.655	0.655	0.630	0.635	53.295	219
2022-01-05	0.625	0.655	0.625	0.655	54.973	49
2022-01-04	0.625	0.655	0.625	0.655	54.973	99
2022-01-03	0.660	0.660	0.625	0.645	54.134	435
2021-12-30	0.655	0.655	0.630	0.650	54.554	475
2021-12-29	0.650	0.650	0.610	0.635	53.295	1,628
2021-12-28	0.695	0.695	0.610	0.640	53.714	3,467
2021-12-27	0.700	0.725	0.695	0.710	59.589	61
2021-12-23	0.700	0.700	0.700	0.700	58.750	15
2021-12-22	0.665	0.700	0.665	0.700	58.750	361
2021-12-21	0.690	0.695	0.655	0.665	55.813	762
2021-12-20	0.735	0.735	0.735	0.735	61.688	89
2021-12-17	0.695	0.735	0.695	0.735	61.688	144
2021-12-16	0.700	0.700	0.700	0.700	58.750	20
2021-12-14	0.725	0.735	0.720	0.720	60.429	272
2021-12-13	0.720	0.720	0.720	0.720	60.429	60
2021-12-10	0.700	0.720	0.700	0.720	60.429	156
2021-12-09	0.675	0.705	0.675	0.700	58.750	56
2021-12-08	0.715	0.715	0.680	0.705	59.170	447
2021-12-07	0.715	0.715	0.700	0.700	58.750	30
2021-12-06	0.600	0.675	0.600	0.675	56.652	20
2021-12-03	0.720	0.720	0.700	0.700	58.750	127
2021-12-02	0.720	0.735	0.705	0.710	59.589	61
2021-12-01	0.755	0.760	0.740	0.740	62.107	468
2021-11-30	0.720	0.755	0.720	0.755	63.366	97
2021-11-29	0.750	0.750	0.720	0.720	60.429	403
2021-11-26	0.770	0.780	0.755	0.755	63.366	210
2021-11-25	0.765	0.770	0.745	0.770	64.625	29
2021-11-24	0.755	0.770	0.750	0.770	64.625	287
2021-11-23	0.800	0.800	0.755	0.755	63.366	42
2021-11-22	0.770	0.780	0.765	0.780	65.464	211
2021-11-19	0.755	0.770	0.755	0.770	64.625	483
2021-11-18	0.795	0.795	0.750	0.760	63.786	331
2021-11-16	0.760	0.770	0.755	0.755	63.366	270
2021-11-15	0.765	0.785	0.730	0.730	61.268	562

← NewerPage 19 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.