Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 3,040 |
| 2024-08-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 102 |
| 2024-08-12 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 4,340 |
| 2024-08-09 | 5.950 | 6.250 | 5.950 | 6.100 | 6.100 | 3,922 |
| 2024-08-07 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 4,458 |
| 2024-08-05 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 1,342 |
| 2024-08-02 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 5,245 |
| 2024-08-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 926 |
| 2024-07-31 | 6.200 | 6.200 | 5.950 | 6.050 | 6.050 | 14,403 |
| 2024-07-30 | 6.050 | 6.150 | 6.000 | 6.150 | 6.150 | 8,803 |
| 2024-07-29 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 6,237 |
| 2024-07-26 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 10,936 |
| 2024-07-25 | 6.300 | 6.350 | 6.200 | 6.200 | 6.200 | 5,402 |
| 2024-07-24 | 6.300 | 6.400 | 6.200 | 6.200 | 6.200 | 5,358 |
| 2024-07-23 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 2,728 |
| 2024-07-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 92 |
| 2024-07-19 | 6.650 | 6.650 | 6.450 | 6.500 | 6.500 | 3,199 |
| 2024-07-18 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 1,987 |
| 2024-07-17 | 6.850 | 6.900 | 6.550 | 6.700 | 6.700 | 9,254 |
| 2024-07-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 310 |
| 2024-07-15 | 6.800 | 6.850 | 6.650 | 6.650 | 6.650 | 105 |
| 2024-07-12 | 6.500 | 6.800 | 6.450 | 6.750 | 6.750 | 18,071 |
| 2024-07-11 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 1,786 |
| 2024-07-10 | 6.850 | 6.850 | 6.600 | 6.600 | 6.600 | 10,258 |
| 2024-07-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 492 |
| 2024-07-08 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 650 |
| 2024-07-05 | 6.700 | 7.150 | 6.700 | 6.900 | 6.900 | 41,628 |
| 2024-07-04 | 6.300 | 6.700 | 6.300 | 6.700 | 6.700 | 16,659 |
| 2024-07-03 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 648 |
| 2024-07-02 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 5,716 |
| 2024-07-01 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 4,272 |
| 2024-06-28 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 797 |
| 2024-06-27 | 5.950 | 6.050 | 5.950 | 5.950 | 5.950 | 2,660 |
| 2024-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 676 |
| 2024-06-25 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 2,056 |
| 2024-06-24 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 2,148 |
| 2024-06-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 909 |
| 2024-06-19 | 6.050 | 6.050 | 5.900 | 6.050 | 6.050 | 2,114 |
| 2024-06-18 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 4,550 |
| 2024-06-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 335 |
| 2024-06-14 | 6.650 | 6.650 | 6.450 | 6.450 | 6.450 | 6,090 |
| 2024-06-13 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 10,998 |
| 2024-06-12 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 3,590 |
| 2024-06-10 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 5,838 |
| 2024-06-07 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 104 |
| 2024-06-04 | 6.850 | 6.900 | 6.750 | 6.900 | 6.900 | 1,427 |
| 2024-06-03 | 6.800 | 6.850 | 6.700 | 6.850 | 6.850 | 10,686 |
| 2024-05-31 | 6.900 | 7.050 | 6.900 | 6.900 | 6.900 | 1,421 |
| 2024-05-30 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 5,623 |
| 2024-05-29 | 7.100 | 7.250 | 7.000 | 7.000 | 7.000 | 721 |
| 2024-05-28 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 193 |
| 2024-05-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 661 |
| 2024-05-24 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 294 |
| 2024-05-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 83 |
| 2024-05-22 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 607 |
| 2024-05-21 | 7.600 | 7.700 | 7.300 | 7.300 | 7.300 | 2,477 |
| 2024-05-20 | 7.600 | 7.650 | 7.600 | 7.600 | 7.600 | 4,248 |
| 2024-05-17 | 7.200 | 7.550 | 7.200 | 7.550 | 7.550 | 7,107 |
| 2024-05-16 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 74 |
| 2024-05-15 | 7.000 | 7.300 | 7.000 | 7.100 | 7.100 | 15,019 |
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.