Nidhogg Resources Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.530 | 1.600 | 1.500 | 1.510 | 1.510 | 17,067 |
| 2025-08-06 | 1.720 | 1.750 | 1.530 | 1.540 | 1.540 | 21,206 |
| 2025-08-05 | 1.810 | 1.860 | 1.540 | 1.560 | 1.560 | 22,687 |
| 2025-08-04 | 1.950 | 1.950 | 1.650 | 1.690 | 1.690 | 148,167 |
| 2025-08-01 | 2.080 | 2.080 | 1.700 | 2.000 | 2.000 | 43,254 |
| 2025-07-31 | 2.100 | 2.100 | 1.690 | 2.080 | 2.080 | 31,003 |
| 2025-07-30 | 1.650 | 2.300 | 1.650 | 2.160 | 2.160 | 15,504 |
| 2025-07-29 | 1.700 | 2.020 | 1.630 | 1.660 | 1.660 | 5,907 |
| 2025-07-28 | 1.890 | 1.900 | 1.620 | 1.710 | 1.710 | 15,374 |
| 2025-07-25 | 2.120 | 2.160 | 1.670 | 1.930 | 1.930 | 7,492 |
| 2025-07-24 | 1.650 | 2.200 | 1.650 | 1.750 | 1.750 | 21,470 |
| 2025-07-23 | 1.810 | 1.890 | 1.650 | 1.870 | 1.870 | 9,856 |
| 2025-07-22 | 1.840 | 1.970 | 1.810 | 1.900 | 1.900 | 7,016 |
| 2025-07-21 | 2.380 | 2.380 | 2.000 | 2.000 | 2.000 | 50,126 |
| 2025-07-18 | 2.740 | 2.740 | 2.260 | 2.300 | 2.300 | 19,053 |
| 2025-07-17 | 2.720 | 2.780 | 2.500 | 2.740 | 2.740 | 2,165 |
| 2025-07-16 | 2.360 | 2.540 | 2.360 | 2.360 | 2.360 | 13,638 |
| 2025-07-15 | 2.760 | 2.760 | 2.260 | 2.640 | 2.640 | 7,329 |
| 2025-07-14 | 2.400 | 2.500 | 2.380 | 2.500 | 2.500 | 2,249 |
| 2025-07-11 | 2.540 | 2.920 | 2.420 | 2.500 | 2.500 | 3,468 |
| 2025-07-10 | 2.600 | 2.820 | 2.600 | 2.600 | 2.600 | 11,792 |
| 2025-07-09 | 2.600 | 2.740 | 2.500 | 2.520 | 2.520 | 7,725 |
| 2025-07-08 | 2.960 | 2.960 | 2.580 | 2.700 | 2.700 | 4,630 |
| 2025-07-07 | 2.860 | 3.300 | 2.420 | 2.900 | 2.900 | 6,907 |
| 2025-07-04 | 3.180 | 3.420 | 2.860 | 2.980 | 2.980 | 23,599 |
| 2025-07-03 | 4.060 | 4.740 | 3.060 | 3.180 | 3.180 | 137,345 |
| 2025-07-02 | 3.460 | 7.000 | 3.200 | 4.060 | 4.060 | 126,911 |
| 2025-07-01 | 4.400 | 4.400 | 2.900 | 3.460 | 3.460 | 16,270 |
| 2025-06-30 | 4.420 | 4.480 | 3.760 | 3.800 | 3.800 | 9,765 |
| 2025-06-27 | 3.580 | 4.420 | 3.580 | 4.420 | 4.420 | 5,834 |
| 2025-06-26 | 3.720 | 3.860 | 3.500 | 3.840 | 3.840 | 10,678 |
| 2025-06-25 | 3.700 | 4.020 | 3.700 | 3.780 | 3.780 | 11,216 |
| 2025-06-24 | 4.360 | 4.600 | 4.000 | 4.180 | 4.180 | 12,605 |
| 2025-06-23 | 4.300 | 4.740 | 4.300 | 4.360 | 4.360 | 1,920 |
| 2025-06-19 | 4.980 | 4.980 | 4.420 | 4.420 | 4.420 | 131 |
| 2025-06-18 | 4.800 | 4.980 | 4.460 | 4.980 | 4.980 | 10,730 |
| 2025-06-17 | 4.900 | 5.000 | 4.800 | 4.800 | 4.800 | 1,731 |
| 2025-06-16 | 4.920 | 5.150 | 4.900 | 5.150 | 5.150 | 1,747 |
| 2025-06-13 | 4.600 | 5.350 | 4.600 | 5.350 | 5.350 | 386 |
| 2025-06-12 | 5.500 | 5.500 | 4.820 | 5.050 | 5.050 | 1,314 |
| 2025-06-11 | 4.540 | 5.300 | 4.540 | 5.250 | 5.250 | 2,058 |
| 2025-06-10 | 4.600 | 5.300 | 4.520 | 5.300 | 5.300 | 3,272 |
| 2025-06-09 | 4.500 | 5.350 | 4.500 | 5.350 | 5.350 | 91 |
| 2025-06-05 | 5.350 | 5.350 | 4.760 | 5.100 | 5.100 | 1,751 |
| 2025-06-04 | 4.920 | 5.350 | 4.920 | 5.350 | 5.350 | 614 |
| 2025-06-03 | 4.760 | 5.450 | 4.760 | 4.900 | 4.900 | 2,172 |
| 2025-06-02 | 4.980 | 5.500 | 4.840 | 4.860 | 4.860 | 529 |
| 2025-05-30 | 5.450 | 5.450 | 4.800 | 4.800 | 4.800 | 1,226 |
| 2025-05-28 | 4.860 | 4.860 | 4.820 | 4.840 | 4.840 | 1,060 |
| 2025-05-27 | 5.600 | 5.600 | 5.000 | 5.450 | 5.450 | 1,398 |
| 2025-05-26 | 4.600 | 5.750 | 4.600 | 4.840 | 4.840 | 9,233 |
| 2025-05-23 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 15,280 |
| 2025-05-22 | 5.500 | 5.850 | 5.500 | 5.850 | 5.850 | 2,309 |
| 2025-05-21 | 5.750 | 5.750 | 4.720 | 5.000 | 5.000 | 10,907 |
| 2025-05-20 | 4.600 | 5.850 | 4.600 | 5.850 | 5.850 | 401 |
| 2025-05-19 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 721 |
| 2025-05-16 | 4.560 | 5.400 | 4.560 | 5.400 | 5.400 | 1,678 |
| 2025-05-15 | 4.700 | 5.350 | 4.700 | 5.350 | 5.350 | 2,633 |
| 2025-05-14 | 4.920 | 4.920 | 4.720 | 4.880 | 4.880 | 1,460 |
| 2025-05-13 | 5.300 | 5.350 | 4.680 | 5.050 | 5.050 | 13,601 |
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.