Nidhogg Resources Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.000 | 7.000 | 6.250 | 6.950 | 6.950 | 1,643 |
| 2025-02-11 | 7.200 | 7.350 | 6.350 | 7.300 | 7.300 | 619 |
| 2025-02-10 | 6.900 | 7.450 | 6.900 | 7.000 | 7.000 | 191 |
| 2025-02-07 | 8.050 | 8.050 | 6.300 | 6.800 | 6.800 | 9,139 |
| 2025-02-06 | 8.000 | 8.050 | 6.800 | 8.050 | 8.050 | 2,548 |
| 2025-02-05 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 1,735 |
| 2025-02-04 | 7.200 | 7.950 | 7.200 | 7.950 | 7.950 | 2,848 |
| 2025-02-03 | 8.000 | 8.000 | 6.600 | 7.200 | 7.200 | 2,809 |
| 2025-01-31 | 7.850 | 8.050 | 6.450 | 8.000 | 8.000 | 4,159 |
| 2025-01-30 | 7.350 | 8.000 | 7.300 | 7.850 | 7.850 | 11,925 |
| 2025-01-29 | 7.550 | 7.550 | 6.550 | 7.350 | 7.350 | 9,104 |
| 2025-01-28 | 6.600 | 7.650 | 6.150 | 6.300 | 6.300 | 15,285 |
| 2025-01-27 | 7.720 | 8.260 | 6.420 | 7.680 | 7.680 | 6,508 |
| 2025-01-24 | 7.740 | 8.300 | 7.360 | 7.720 | 7.720 | 5,283 |
| 2025-01-23 | 7.280 | 8.300 | 6.920 | 7.740 | 7.740 | 34,047 |
| 2025-01-22 | 6.700 | 8.980 | 5.920 | 6.920 | 6.920 | 11,798 |
| 2025-01-21 | 5.860 | 7.000 | 5.500 | 5.880 | 5.880 | 11,612 |
| 2025-01-20 | 5.000 | 6.000 | 4.630 | 5.860 | 5.860 | 6,499 |
| 2025-01-17 | 4.490 | 5.000 | 4.490 | 5.000 | 5.000 | 5,174 |
| 2025-01-16 | 4.320 | 4.500 | 4.320 | 4.500 | 4.500 | 3,413 |
| 2025-01-15 | 4.900 | 4.910 | 4.340 | 4.340 | 4.340 | 4,478 |
| 2025-01-14 | 4.900 | 4.900 | 4.230 | 4.310 | 4.310 | 2,534 |
| 2025-01-13 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 386 |
| 2025-01-10 | 4.190 | 4.900 | 4.190 | 4.230 | 4.230 | 1,668 |
| 2025-01-09 | 4.230 | 4.230 | 4.180 | 4.180 | 4.180 | 1,145 |
| 2025-01-08 | 4.790 | 4.790 | 4.230 | 4.230 | 4.230 | 2,618 |
| 2025-01-07 | 4.930 | 4.930 | 4.060 | 4.240 | 4.240 | 2,420 |
| 2025-01-03 | 4.100 | 4.990 | 4.010 | 4.010 | 4.010 | 2,281 |
| 2025-01-02 | 4.000 | 4.750 | 3.910 | 4.050 | 4.050 | 698 |
| 2024-12-30 | 4.820 | 4.820 | 3.720 | 3.900 | 3.900 | 670 |
| 2024-12-27 | 4.490 | 5.300 | 3.720 | 3.810 | 3.810 | 710 |
| 2024-12-23 | 4.490 | 4.490 | 3.650 | 4.490 | 4.490 | 510 |
| 2024-12-20 | 3.370 | 4.500 | 3.370 | 4.490 | 4.490 | 3,424 |
| 2024-12-19 | 4.480 | 4.480 | 3.330 | 4.400 | 4.400 | 505 |
| 2024-12-18 | 4.490 | 4.500 | 4.480 | 4.500 | 4.500 | 1,657 |
| 2024-12-17 | 3.200 | 4.499 | 3.029 | 4.490 | 4.490 | 7,671 |
| 2024-12-16 | 4.750 | 5.389 | 2.521 | 3.028 | 3.028 | 8,104 |
| 2024-12-13 | 0.020 | 0.020 | 0.019 | 0.019 | 4.750 | 4,423 |
| 2024-12-12 | 0.020 | 0.022 | 0.019 | 0.020 | 4.950 | 2,294 |
| 2024-12-11 | 0.020 | 0.020 | 0.017 | 0.019 | 4.800 | 12,969 |
| 2024-12-10 | 0.020 | 0.021 | 0.018 | 0.018 | 4.500 | 1,602 |
| 2024-12-09 | 0.020 | 0.021 | 0.018 | 0.019 | 4.750 | 1,440 |
| 2024-12-06 | 0.017 | 0.020 | 0.017 | 0.020 | 5.000 | 1,326 |
| 2024-12-05 | 0.017 | 0.017 | 0.016 | 0.017 | 4.250 | 2,508 |
| 2024-12-04 | 0.020 | 0.022 | 0.017 | 0.017 | 4.300 | 15,201 |
| 2024-12-03 | 0.017 | 0.021 | 0.017 | 0.018 | 4.600 | 1,862 |
| 2024-12-02 | 0.018 | 0.020 | 0.018 | 0.020 | 4.900 | 5,589 |
| 2024-11-29 | 0.020 | 0.020 | 0.018 | 0.018 | 4.550 | 480 |
| 2024-11-28 | 0.018 | 0.020 | 0.018 | 0.020 | 4.950 | 835 |
| 2024-11-27 | 0.020 | 0.020 | 0.018 | 0.020 | 4.950 | 3,630 |
| 2024-11-26 | 0.021 | 0.021 | 0.018 | 0.021 | 5.150 | 1,374 |
| 2024-11-25 | 0.021 | 0.021 | 0.020 | 0.020 | 5.000 | 1,204 |
| 2024-11-22 | 0.023 | 0.023 | 0.018 | 0.021 | 5.250 | 579 |
| 2024-11-21 | 0.023 | 0.023 | 0.018 | 0.022 | 5.450 | 3,274 |
| 2024-11-20 | 0.019 | 0.021 | 0.019 | 0.019 | 4.850 | 4,084 |
| 2024-11-19 | 0.020 | 0.024 | 0.018 | 0.022 | 5.450 | 2,816 |
| 2024-11-18 | 0.024 | 0.024 | 0.019 | 0.020 | 5.000 | 3,459 |
| 2024-11-15 | 0.024 | 0.024 | 0.018 | 0.023 | 5.750 | 1,707 |
| 2024-11-14 | 0.025 | 0.025 | 0.017 | 0.024 | 5.950 | 2,701 |
| 2024-11-13 | 0.021 | 0.027 | 0.019 | 0.020 | 5.100 | 947 |
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.