Nordic Flanges Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	12.400	12.400	11.000	11.000	11.000	8,248
2025-04-03	12.500	12.500	12.100	12.100	12.100	1,103
2025-04-02	13.000	13.300	12.900	12.900	12.900	1,375
2025-04-01	13.300	13.300	12.900	12.900	12.900	55
2025-03-31	13.400	13.400	13.400	13.400	13.400	1,120
2025-03-28	13.400	13.400	13.400	13.400	13.400	1,103
2025-03-27	13.500	13.500	13.500	13.500	13.500	242
2025-03-25	13.800	13.900	13.800	13.900	13.900	206
2025-03-24	13.900	13.900	13.800	13.800	13.800	93
2025-03-20	13.700	13.700	13.500	13.500	13.500	350
2025-03-19	13.900	13.900	13.900	13.900	13.900	35
2025-03-18	13.800	13.900	13.600	13.900	13.900	9
2025-03-17	13.400	13.500	13.400	13.500	13.500	1,000
2025-03-14	13.400	13.400	13.400	13.400	13.400	177
2025-03-13	13.700	13.700	13.500	13.500	13.500	1,117
2025-03-12	14.000	14.000	13.500	13.500	13.500	14
2025-03-11	13.900	14.000	13.600	13.600	13.600	339
2025-03-10	13.500	13.900	13.500	13.500	13.500	1,070
2025-03-07	13.200	13.500	13.200	13.500	13.500	22
2025-03-06	13.600	13.600	13.200	13.500	13.500	125
2025-03-05	13.100	13.600	13.100	13.600	13.600	15
2025-03-04	13.600	13.600	13.200	13.200	13.200	75
2025-03-03	12.900	13.600	12.900	13.100	13.100	2,494
2025-02-28	12.600	13.000	12.600	12.900	12.900	855
2025-02-27	13.000	13.000	12.600	12.600	12.600	35
2025-02-26	12.800	12.800	12.600	12.600	12.600	140
2025-02-25	12.900	12.900	12.600	12.800	12.800	3,042
2025-02-24	12.750	13.000	12.600	13.000	13.000	2,241
2025-02-21	12.500	12.500	12.500	12.500	12.500	570
2025-02-20	12.650	12.650	12.650	12.650	12.650	780
2025-02-19	12.200	12.650	12.200	12.650	12.650	3,700
2025-02-18	12.580	12.580	12.400	12.400	12.400	212
2025-02-17	12.580	12.580	12.580	12.580	12.580	4
2025-02-14	12.200	12.200	12.200	12.200	12.200	18
2025-02-13	12.580	12.580	12.580	12.580	12.580	200
2025-02-12	12.500	12.500	12.500	12.500	12.500	1,000
2025-02-11	12.500	12.500	12.500	12.500	12.500	75
2025-02-10	12.900	12.900	12.500	12.500	12.500	2,366
2025-02-07	12.900	12.900	12.900	12.900	12.900	52
2025-02-06	12.900	12.900	12.900	12.900	12.900	305
2025-02-05	12.960	12.960	12.940	12.940	12.940	176
2025-02-03	13.500	13.780	13.300	13.300	13.300	1,618
2025-01-31	13.320	13.320	13.320	13.320	13.320	20
2025-01-30	13.140	13.300	13.140	13.300	13.300	1,616
2025-01-29	13.300	13.300	13.280	13.280	13.280	529
2025-01-28	13.120	13.120	13.120	13.120	13.120	2
2025-01-27	13.140	13.280	13.120	13.280	13.280	949
2025-01-24	13.140	13.140	13.120	13.120	13.120	215
2025-01-23	12.980	13.280	12.980	13.120	13.120	391
2025-01-22	12.980	12.980	12.980	12.980	12.980	9
2025-01-21	12.940	12.980	12.940	12.980	12.980	33
2025-01-20	12.940	12.940	12.940	12.940	12.940	100
2025-01-17	12.920	13.280	12.920	12.940	12.940	28
2025-01-16	12.820	12.900	12.820	12.900	12.900	445
2025-01-15	13.200	13.300	12.820	12.820	12.820	1,108
2025-01-14	13.500	13.700	13.200	13.200	13.200	1,913
2025-01-10	0.137	0.137	0.131	0.134	13.350	965
2025-01-09	0.144	0.144	0.132	0.142	14.200	127
2025-01-08	0.135	0.144	0.119	0.144	14.350	1,469
2025-01-07	0.135	0.135	0.135	0.135	13.450	282

← NewerPage 7 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.