Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.100 | 4.520 | 4.860 | 4.860 | 4,174 |
| 2026-10-15 | 4.980 | 4.980 | 4.480 | 4.480 | 4.480 | 4,755 |
| 2026-10-14 | 5.000 | 5.000 | 4.540 | 4.940 | 4.940 | 6,263 |
| 2026-10-13 | 4.420 | 5.000 | 4.420 | 5.000 | 5.000 | 2,248 |
| 2026-10-12 | 4.660 | 5.100 | 4.660 | 5.100 | 5.100 | 8,555 |
| 2026-10-09 | 4.600 | 5.300 | 4.560 | 4.660 | 4.660 | 6,446 |
| 2026-10-08 | 4.540 | 5.400 | 4.540 | 5.050 | 5.050 | 166 |
| 2026-10-07 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 2,283 |
| 2026-10-06 | 5.050 | 5.350 | 4.380 | 5.150 | 5.150 | 10,810 |
| 2026-10-05 | 5.150 | 5.200 | 4.360 | 5.050 | 5.050 | 3,137 |
| 2026-10-02 | 4.020 | 5.300 | 4.020 | 5.200 | 5.200 | 25,760 |
| 2026-10-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,050 |
| 2026-09-30 | 4.720 | 4.720 | 4.500 | 4.720 | 4.720 | 1,151 |
| 2026-09-29 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 5,719 |
| 2026-09-28 | 4.360 | 4.720 | 4.360 | 4.580 | 4.580 | 4,543 |
| 2026-09-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,070 |
| 2026-09-24 | 4.760 | 4.760 | 4.380 | 4.740 | 4.740 | 2,619 |
| 2026-09-23 | 4.560 | 4.800 | 4.460 | 4.740 | 4.740 | 12,604 |
| 2026-09-22 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 2,533 |
| 2026-09-21 | 4.880 | 4.880 | 4.600 | 4.820 | 4.820 | 4,303 |
| 2026-09-18 | 4.960 | 4.960 | 4.520 | 4.600 | 4.600 | 6,648 |
| 2026-09-17 | 4.980 | 5.250 | 4.420 | 4.980 | 4.980 | 1,575 |
| 2026-09-16 | 4.460 | 5.150 | 4.420 | 4.980 | 4.980 | 8,849 |
| 2026-09-15 | 5.150 | 5.150 | 4.420 | 4.940 | 4.940 | 3,615 |
| 2026-09-14 | 4.600 | 5.100 | 4.600 | 5.100 | 5.100 | 3,357 |
| 2026-09-11 | 4.860 | 4.900 | 4.600 | 4.600 | 4.600 | 27,907 |
| 2026-09-10 | 4.980 | 6.200 | 4.840 | 4.920 | 4.920 | 64,000 |
| 2026-09-09 | 4.580 | 5.050 | 4.560 | 5.050 | 5.050 | 6,610 |
| 2026-09-08 | 5.150 | 5.150 | 4.540 | 5.100 | 5.100 | 1,392 |
| 2026-09-07 | 4.540 | 5.150 | 4.540 | 5.150 | 5.150 | 361 |
| 2026-09-04 | 5.150 | 5.150 | 4.880 | 5.100 | 5.100 | 3,990 |
| 2026-09-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 3,835 |
| 2026-09-02 | 5.150 | 5.150 | 4.880 | 5.100 | 5.100 | 6,411 |
| 2026-09-01 | 5.000 | 5.150 | 4.980 | 5.150 | 5.150 | 1,933 |
| 2026-08-31 | 5.300 | 5.400 | 5.000 | 5.000 | 5.000 | 2,919 |
| 2026-08-28 | 5.000 | 6.000 | 5.000 | 5.250 | 5.250 | 88,920 |
| 2026-08-27 | 5.000 | 5.000 | 4.540 | 4.540 | 4.540 | 16,779 |
| 2026-08-26 | 4.220 | 5.000 | 4.220 | 4.760 | 4.760 | 5,547 |
| 2026-08-25 | 5.000 | 5.000 | 4.780 | 4.860 | 4.860 | 11,767 |
| 2026-08-24 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 2,242 |
| 2026-08-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,114 |
| 2026-08-20 | 5.850 | 5.850 | 5.050 | 5.050 | 5.050 | 12,278 |
| 2026-08-19 | 5.350 | 5.750 | 5.300 | 5.300 | 5.300 | 12,403 |
| 2026-08-18 | 5.700 | 5.700 | 5.100 | 5.100 | 5.100 | 2,152 |
| 2026-08-17 | 5.350 | 5.900 | 4.960 | 5.350 | 5.350 | 4,738 |
| 2026-08-14 | 5.600 | 5.750 | 5.250 | 5.400 | 5.400 | 2,551 |
| 2026-08-13 | 4.920 | 7.000 | 4.580 | 5.650 | 5.650 | 31,938 |
| 2026-08-12 | 4.420 | 4.660 | 4.400 | 4.660 | 4.660 | 1,539 |
| 2026-08-11 | 4.600 | 4.820 | 4.580 | 4.660 | 4.660 | 1,582 |
| 2026-08-10 | 4.720 | 4.820 | 4.600 | 4.780 | 4.780 | 675 |
| 2026-08-07 | 4.740 | 4.740 | 4.500 | 4.720 | 4.720 | 4,444 |
| 2026-08-06 | 4.760 | 4.760 | 4.440 | 4.760 | 4.760 | 3,631 |
| 2026-08-05 | 4.100 | 4.900 | 4.100 | 4.440 | 4.440 | 12,296 |
| 2026-08-04 | 4.500 | 5.000 | 4.100 | 4.100 | 4.100 | 5,361 |
| 2026-08-03 | 4.500 | 4.500 | 3.500 | 4.020 | 4.020 | 5,806 |
| 2026-07-31 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 895 |
| 2026-07-30 | 4.020 | 4.780 | 3.840 | 3.840 | 3.840 | 7,930 |
| 2026-07-29 | 3.780 | 4.500 | 3.780 | 4.500 | 4.500 | 11,853 |
| 2026-07-28 | 4.300 | 4.300 | 3.560 | 3.900 | 3.900 | 1,205 |
| 2026-07-27 | 4.120 | 4.800 | 3.720 | 4.460 | 4.460 | 2,628 |
Page 1 of 21 · 1,213 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.