Nidhogg Resources Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.040 | 1.090 | 0.955 | 1.090 | 1.090 | 2,977 |
| 2026-01-29 | 1.080 | 1.100 | 0.965 | 1.070 | 1.070 | 13,553 |
| 2026-01-28 | 1.060 | 1.110 | 0.900 | 0.965 | 0.965 | 7,608 |
| 2026-01-27 | 0.895 | 1.070 | 0.895 | 1.060 | 1.060 | 35,330 |
| 2026-01-26 | 1.000 | 1.150 | 1.000 | 1.000 | 1.000 | 48,110 |
| 2026-01-23 | 1.000 | 1.010 | 0.945 | 1.000 | 1.000 | 41,943 |
| 2026-01-22 | 0.870 | 1.020 | 0.870 | 1.000 | 1.000 | 2,721 |
| 2026-01-21 | 0.920 | 1.020 | 0.920 | 1.020 | 1.020 | 15,776 |
| 2026-01-20 | 1.060 | 1.060 | 0.965 | 0.970 | 0.970 | 33,695 |
| 2026-01-19 | 1.040 | 1.060 | 0.970 | 1.020 | 1.020 | 10,242 |
| 2026-01-16 | 1.060 | 1.140 | 0.965 | 1.040 | 1.040 | 74,979 |
| 2026-01-15 | 0.965 | 0.965 | 0.900 | 0.900 | 0.900 | 25,824 |
| 2026-01-14 | 0.985 | 0.985 | 0.960 | 0.960 | 0.960 | 4,122 |
| 2026-01-13 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 10,900 |
| 2026-01-12 | 0.975 | 1.090 | 0.930 | 1.040 | 1.040 | 13,152 |
| 2026-01-09 | 1.050 | 1.050 | 0.975 | 0.975 | 0.975 | 1,914 |
| 2026-01-08 | 1.040 | 1.150 | 0.965 | 0.975 | 0.975 | 82,655 |
| 2026-01-07 | 0.930 | 1.040 | 0.805 | 0.870 | 0.870 | 7,703 |
| 2026-01-05 | 0.900 | 1.050 | 0.885 | 0.930 | 0.930 | 5,793 |
| 2026-01-02 | 0.800 | 0.890 | 0.800 | 0.805 | 0.805 | 6,118 |
| 2025-12-30 | 1.000 | 1.190 | 0.815 | 0.895 | 0.895 | 21,856 |
| 2025-12-29 | 0.800 | 0.900 | 0.670 | 0.835 | 0.835 | 24,056 |
| 2025-12-23 | 0.915 | 1.020 | 0.715 | 0.900 | 0.900 | 18,260 |
| 2025-12-22 | 0.960 | 0.975 | 0.810 | 0.875 | 0.875 | 122,863 |
| 2025-12-19 | 1.040 | 1.040 | 0.960 | 1.030 | 1.030 | 5,442 |
| 2025-12-18 | 0.970 | 1.110 | 0.970 | 1.060 | 1.060 | 4,967 |
| 2025-12-17 | 1.010 | 1.150 | 0.970 | 1.020 | 1.020 | 40,606 |
| 2025-12-16 | 1.110 | 1.230 | 1.110 | 1.110 | 1.110 | 2,288 |
| 2025-12-15 | 1.000 | 1.290 | 1.000 | 1.230 | 1.230 | 3,140 |
| 2025-12-12 | 1.140 | 1.230 | 1.140 | 1.140 | 1.140 | 16,306 |
| 2025-12-11 | 1.290 | 1.290 | 1.080 | 1.190 | 1.190 | 263,791 |
| 2025-12-10 | 1.420 | 1.420 | 1.000 | 1.380 | 1.380 | 48,742 |
| 2025-12-09 | 1.430 | 1.430 | 1.270 | 1.400 | 1.400 | 28,058 |
| 2025-12-08 | 1.600 | 1.690 | 1.330 | 1.430 | 1.430 | 186,145 |
| 2025-12-05 | 1.630 | 1.740 | 1.560 | 1.600 | 1.600 | 26,760 |
| 2025-12-04 | 1.420 | 1.870 | 1.420 | 1.430 | 1.430 | 6,629 |
| 2025-12-03 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 706 |
| 2025-12-02 | 1.540 | 1.540 | 1.330 | 1.430 | 1.430 | 23,225 |
| 2025-12-01 | 1.480 | 1.530 | 1.320 | 1.520 | 1.520 | 24,382 |
| 2025-11-28 | 1.590 | 1.590 | 1.410 | 1.410 | 1.410 | 1,892 |
| 2025-11-27 | 1.430 | 1.550 | 1.340 | 1.500 | 1.500 | 15,476 |
| 2025-11-26 | 1.390 | 1.600 | 1.380 | 1.380 | 1.380 | 47,279 |
| 2025-11-25 | 1.660 | 1.700 | 1.520 | 1.580 | 1.580 | 37,619 |
| 2025-11-24 | 1.700 | 1.700 | 1.420 | 1.560 | 1.560 | 7,000 |
| 2025-11-21 | 1.580 | 1.870 | 1.580 | 1.700 | 1.700 | 716 |
| 2025-11-20 | 1.720 | 1.870 | 1.600 | 1.600 | 1.600 | 1,834 |
| 2025-11-19 | 1.690 | 1.710 | 1.500 | 1.560 | 1.560 | 9,911 |
| 2025-11-18 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 11,221 |
| 2025-11-17 | 1.880 | 1.880 | 1.680 | 1.710 | 1.710 | 18,409 |
| 2025-11-14 | 1.600 | 1.880 | 1.490 | 1.550 | 1.550 | 10,544 |
| 2025-11-13 | 1.660 | 1.790 | 1.500 | 1.670 | 1.670 | 10,607 |
| 2025-11-12 | 1.870 | 1.870 | 1.650 | 1.680 | 1.680 | 5,407 |
| 2025-11-11 | 1.620 | 1.880 | 1.600 | 1.650 | 1.650 | 4,913 |
| 2025-11-10 | 1.840 | 1.940 | 1.750 | 1.790 | 1.790 | 2,597 |
| 2025-11-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-11-06 | 1.560 | 1.800 | 1.560 | 1.800 | 1.800 | 421 |
| 2025-11-05 | 1.680 | 1.710 | 1.680 | 1.680 | 1.680 | 9,142 |
| 2025-11-04 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 105 |
| 2025-11-03 | 1.850 | 1.850 | 1.650 | 1.690 | 1.690 | 4,650 |
| 2025-10-31 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 3,056 |
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.