Nidhogg Resources Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.308	0.308	0.209	0.270	67.406	4,325
2022-09-22	0.347	0.381	0.283	0.308	77.036	2,068
2022-09-21	0.390	0.401	0.385	0.401	100.15	55
2022-09-20	0.411	0.411	0.394	0.398	99.505	122
2022-09-19	0.411	0.417	0.390	0.411	102.71	407
2022-09-16	0.399	0.399	0.372	0.385	96.295	384
2022-09-15	0.420	0.428	0.401	0.403	100.79	300
2022-09-14	0.415	0.420	0.415	0.420	104.96	76
2022-09-13	0.416	0.442	0.397	0.420	104.96	202
2022-09-12	0.419	0.437	0.408	0.424	105.92	376
2022-09-09	0.411	0.431	0.411	0.417	104.32	282
2022-09-08	0.376	0.420	0.357	0.406	101.43	1,388
2022-09-07	0.378	0.378	0.371	0.376	94.048	141
2022-09-06	0.388	0.388	0.365	0.378	94.369	563
2022-09-05	0.385	0.428	0.378	0.388	96.937	259
2022-09-02	0.388	0.392	0.372	0.372	93.085	143
2022-09-01	0.404	0.404	0.384	0.388	96.937	412
2022-08-31	0.429	0.435	0.396	0.407	101.75	240
2022-08-30	0.388	0.443	0.388	0.416	104.00	1,054
2022-08-29	0.408	0.411	0.396	0.403	100.79	136
2022-08-26	0.443	0.460	0.411	0.420	104.96	469
2022-08-25	0.430	0.475	0.408	0.437	109.13	838
2022-08-24	0.421	0.444	0.420	0.444	111.06	785
2022-08-23	0.511	0.511	0.421	0.421	105.28	830
2022-08-22	0.396	0.452	0.396	0.452	112.99	2,146
2022-08-19	0.397	0.410	0.396	0.403	100.79	573
2022-08-18	0.404	0.408	0.394	0.408	102.07	423
2022-08-17	0.396	0.410	0.396	0.410	102.39	675
2022-08-16	0.424	0.424	0.388	0.396	98.863	1,746
2022-08-15	0.413	0.434	0.404	0.422	105.60	786
2022-08-12	0.388	0.417	0.388	0.413	103.36	277
2022-08-11	0.413	0.422	0.399	0.411	102.71	576
2022-08-10	0.415	0.429	0.396	0.407	101.75	799
2022-08-09	0.416	0.425	0.403	0.412	103.04	708
2022-08-08	0.442	0.448	0.411	0.416	104.00	903
2022-08-05	0.419	0.514	0.411	0.422	105.60	3,702
2022-08-04	0.393	0.428	0.393	0.419	104.64	894
2022-08-03	0.442	0.442	0.392	0.411	102.71	5,100
2022-08-02	0.516	0.516	0.420	0.437	109.13	6,844
2022-08-01	0.552	0.555	0.480	0.516	129.04	5,720
2022-07-29	0.440	0.732	0.440	0.516	129.04	44,144
2022-07-28	0.410	0.480	0.379	0.424	105.92	8,875
2022-07-27	0.330	0.347	0.330	0.347	86.665	153
2022-07-26	0.333	0.344	0.322	0.344	86.024	198
2022-07-25	0.334	0.334	0.326	0.333	83.135	81
2022-07-22	0.329	0.334	0.326	0.326	81.530	101
2022-07-21	0.329	0.329	0.329	0.329	82.172	73
2022-07-20	0.334	0.345	0.326	0.326	81.530	85
2022-07-19	0.334	0.347	0.322	0.334	83.456	531
2022-07-18	0.298	0.348	0.298	0.308	77.036	324
2022-07-15	0.298	0.298	0.298	0.298	74.468	101
2022-07-14	0.294	0.297	0.293	0.297	74.147	191
2022-07-13	0.299	0.317	0.288	0.308	77.036	983
2022-07-12	0.322	0.325	0.288	0.325	81.209	632
2022-07-11	0.347	0.347	0.330	0.336	84.098	334
2022-07-08	0.330	0.347	0.308	0.347	86.665	423
2022-07-07	0.304	0.333	0.304	0.329	82.172	270
2022-07-06	0.321	0.331	0.321	0.331	82.814	59
2022-07-05	0.334	0.334	0.313	0.334	83.456	101
2022-07-04	0.408	0.408	0.327	0.334	83.456	228

← NewerPage 18 of 21 · 1,254 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.