Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 7.600 | 7.600 | 7.350 | 7.350 | 7.350 | 3,914 |
| 2024-05-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 8 |
| 2024-05-10 | 7.800 | 8.000 | 7.650 | 7.650 | 7.650 | 16,147 |
| 2024-05-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1 |
| 2024-05-07 | 7.800 | 7.800 | 7.450 | 7.600 | 7.600 | 3,503 |
| 2024-05-06 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 4,981 |
| 2024-05-03 | 8.200 | 8.200 | 8.050 | 8.050 | 8.050 | 2,400 |
| 2024-05-02 | 8.950 | 8.950 | 8.250 | 8.500 | 8.500 | 7,901 |
| 2024-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 10 |
| 2024-04-29 | 9.200 | 9.200 | 8.850 | 8.950 | 8.950 | 1,224 |
| 2024-04-26 | 8.950 | 9.250 | 8.950 | 9.250 | 9.250 | 2,637 |
| 2024-04-25 | 8.900 | 9.100 | 8.750 | 8.900 | 8.900 | 2,980 |
| 2024-04-24 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 71 |
| 2024-04-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 558 |
| 2024-04-22 | 8.350 | 8.650 | 8.350 | 8.400 | 8.400 | 5,991 |
| 2024-04-19 | 8.400 | 8.400 | 8.200 | 8.350 | 8.350 | 370 |
| 2024-04-18 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 1,204 |
| 2024-04-16 | 8.050 | 8.050 | 7.800 | 8.050 | 8.050 | 3,329 |
| 2024-04-15 | 9.600 | 9.600 | 8.300 | 8.300 | 8.300 | 13,311 |
| 2024-04-12 | 9.050 | 9.950 | 9.050 | 9.600 | 9.600 | 19,021 |
| 2024-04-11 | 8.800 | 9.000 | 8.400 | 9.000 | 9.000 | 18,616 |
| 2024-04-10 | 7.500 | 9.250 | 7.500 | 8.800 | 8.800 | 76,415 |
| 2024-04-09 | 7.750 | 7.750 | 7.150 | 7.450 | 7.450 | 6,999 |
| 2024-04-08 | 7.100 | 7.750 | 7.050 | 7.750 | 7.750 | 9,470 |
| 2024-04-05 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 3,219 |
| 2024-04-04 | 7.000 | 7.150 | 6.950 | 7.100 | 7.100 | 4,737 |
| 2024-04-03 | 6.150 | 7.000 | 6.150 | 7.000 | 7.000 | 61,739 |
| 2024-04-02 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 268 |
| 2024-03-28 | 5.800 | 5.900 | 5.760 | 5.900 | 5.900 | 4,654 |
| 2024-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 85 |
| 2024-03-26 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 1,207 |
| 2024-03-25 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 273 |
| 2024-03-22 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 156 |
| 2024-03-21 | 5.740 | 6.240 | 5.700 | 5.900 | 5.900 | 9,949 |
| 2024-03-20 | 6.040 | 6.040 | 5.580 | 5.740 | 5.740 | 8,629 |
| 2024-03-19 | 6.320 | 6.320 | 6.040 | 6.040 | 6.040 | 5,503 |
| 2024-03-18 | 6.420 | 6.420 | 6.280 | 6.320 | 6.320 | 1,117 |
| 2024-03-14 | 6.240 | 6.380 | 6.240 | 6.380 | 6.380 | 6,932 |
| 2024-03-13 | 6.440 | 6.440 | 6.280 | 6.280 | 6.280 | 3,293 |
| 2024-03-12 | 6.440 | 6.480 | 6.280 | 6.460 | 6.460 | 5,915 |
| 2024-03-11 | 6.500 | 6.600 | 6.360 | 6.360 | 6.360 | 3,527 |
| 2024-03-08 | 6.280 | 6.380 | 6.280 | 6.380 | 6.380 | 3,091 |
| 2024-03-07 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 823 |
| 2024-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 30 |
| 2024-03-05 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 2,843 |
| 2024-03-04 | 6.300 | 6.640 | 6.300 | 6.360 | 6.360 | 12,693 |
| 2024-03-01 | 5.880 | 6.320 | 5.800 | 6.320 | 6.320 | 21,916 |
| 2024-02-29 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 4,070 |
| 2024-02-28 | 6.160 | 6.180 | 5.900 | 5.900 | 5.900 | 6,129 |
| 2024-02-27 | 6.300 | 6.380 | 6.160 | 6.160 | 6.160 | 8,990 |
| 2024-02-26 | 6.220 | 6.260 | 6.220 | 6.240 | 6.240 | 3,186 |
| 2024-02-23 | 6.360 | 6.420 | 6.100 | 6.220 | 6.220 | 4,810 |
| 2024-02-22 | 6.420 | 6.420 | 6.220 | 6.220 | 6.220 | 3,788 |
| 2024-02-21 | 6.500 | 6.540 | 6.500 | 6.500 | 6.500 | 306 |
| 2024-02-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 4,299 |
| 2024-02-19 | 6.520 | 6.640 | 6.520 | 6.640 | 6.640 | 728 |
| 2024-02-16 | 6.720 | 6.720 | 6.500 | 6.500 | 6.500 | 2,457 |
| 2024-02-15 | 6.740 | 6.740 | 6.720 | 6.720 | 6.720 | 581 |
| 2024-02-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 43 |
| 2024-02-13 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 365 |
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.