Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 7.080 | 7.080 | 6.600 | 6.600 | 6.600 | 18,379 |
| 2024-02-09 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 12 |
| 2024-02-08 | 7.400 | 7.400 | 6.920 | 7.060 | 7.060 | 8,105 |
| 2024-02-06 | 7.180 | 7.200 | 7.180 | 7.200 | 7.200 | 179 |
| 2024-02-05 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 735 |
| 2024-02-02 | 7.380 | 7.400 | 7.160 | 7.380 | 7.380 | 702 |
| 2024-02-01 | 7.200 | 7.280 | 7.140 | 7.140 | 7.140 | 289 |
| 2024-01-31 | 7.260 | 7.260 | 6.940 | 7.200 | 7.200 | 10,402 |
| 2024-01-30 | 7.480 | 7.480 | 7.260 | 7.440 | 7.440 | 913 |
| 2024-01-29 | 7.500 | 7.500 | 7.260 | 7.260 | 7.260 | 1,022 |
| 2024-01-26 | 7.500 | 7.500 | 6.960 | 7.500 | 7.500 | 5,468 |
| 2024-01-25 | 7.360 | 7.440 | 7.260 | 7.440 | 7.440 | 1,667 |
| 2024-01-24 | 7.120 | 7.280 | 7.080 | 7.180 | 7.180 | 2,783 |
| 2024-01-23 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 3,445 |
| 2024-01-22 | 6.600 | 6.940 | 6.600 | 6.940 | 6.940 | 8,367 |
| 2024-01-19 | 6.620 | 6.620 | 6.600 | 6.600 | 6.600 | 3,315 |
| 2024-01-18 | 6.660 | 6.680 | 6.660 | 6.680 | 6.680 | 3,140 |
| 2024-01-17 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2 |
| 2024-01-16 | 6.540 | 6.660 | 6.500 | 6.600 | 6.600 | 3,816 |
| 2024-01-15 | 7.000 | 7.140 | 6.620 | 6.620 | 6.620 | 23,204 |
| 2024-01-12 | 6.920 | 7.120 | 6.920 | 7.000 | 7.000 | 194 |
| 2024-01-11 | 6.520 | 7.100 | 6.520 | 6.900 | 6.900 | 46,881 |
| 2024-01-10 | 6.500 | 6.540 | 6.500 | 6.520 | 6.520 | 1,620 |
| 2024-01-09 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 1,120 |
| 2024-01-08 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 672 |
| 2024-01-05 | 6.400 | 6.520 | 6.400 | 6.520 | 6.520 | 9 |
| 2024-01-04 | 6.400 | 6.460 | 6.400 | 6.400 | 6.400 | 2,557 |
| 2024-01-03 | 6.400 | 6.520 | 6.400 | 6.480 | 6.480 | 4,372 |
| 2024-01-02 | 6.520 | 6.520 | 6.400 | 6.400 | 6.400 | 498 |
| 2023-12-29 | 6.460 | 6.460 | 6.360 | 6.460 | 6.460 | 164 |
| 2023-12-28 | 6.440 | 6.460 | 6.320 | 6.460 | 6.460 | 103 |
| 2023-12-27 | 6.360 | 6.440 | 6.300 | 6.300 | 6.300 | 1,776 |
| 2023-12-22 | 6.460 | 6.540 | 6.360 | 6.360 | 6.360 | 757 |
| 2023-12-21 | 6.480 | 6.480 | 6.320 | 6.320 | 6.320 | 806 |
| 2023-12-20 | 6.760 | 6.760 | 6.500 | 6.500 | 6.500 | 22,141 |
| 2023-12-19 | 6.740 | 6.760 | 6.720 | 6.720 | 6.720 | 3,223 |
| 2023-12-18 | 6.420 | 6.740 | 6.300 | 6.740 | 6.740 | 7,694 |
| 2023-12-15 | 6.380 | 6.420 | 6.380 | 6.420 | 6.420 | 81 |
| 2023-12-14 | 6.180 | 6.380 | 6.180 | 6.380 | 6.380 | 770 |
| 2023-12-13 | 6.280 | 6.320 | 6.200 | 6.320 | 6.320 | 442 |
| 2023-12-11 | 6.200 | 6.200 | 6.120 | 6.140 | 6.140 | 2,775 |
| 2023-12-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 116 |
| 2023-12-07 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 200 |
| 2023-12-06 | 6.100 | 6.240 | 6.100 | 6.120 | 6.120 | 3,154 |
| 2023-12-05 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 97 |
| 2023-12-04 | 6.280 | 6.280 | 6.200 | 6.280 | 6.280 | 178 |
| 2023-12-01 | 6.360 | 6.360 | 6.280 | 6.280 | 6.280 | 1,000 |
| 2023-11-30 | 6.400 | 6.480 | 6.360 | 6.360 | 6.360 | 571 |
| 2023-11-29 | 6.580 | 6.580 | 6.420 | 6.420 | 6.420 | 1,197 |
| 2023-11-28 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 52 |
| 2023-11-27 | 6.340 | 6.600 | 6.340 | 6.560 | 6.560 | 3,182 |
| 2023-11-24 | 6.480 | 6.480 | 6.300 | 6.460 | 6.460 | 3,411 |
| 2023-11-23 | 6.180 | 6.480 | 6.180 | 6.480 | 6.480 | 10,440 |
| 2023-11-22 | 6.340 | 6.360 | 6.340 | 6.360 | 6.360 | 550 |
| 2023-11-21 | 6.260 | 6.340 | 6.240 | 6.340 | 6.340 | 3,558 |
| 2023-11-20 | 6.560 | 6.560 | 6.100 | 6.260 | 6.260 | 13,117 |
| 2023-11-17 | 6.140 | 6.600 | 5.960 | 6.560 | 6.560 | 21,975 |
| 2023-11-16 | 6.100 | 6.100 | 5.920 | 5.920 | 5.920 | 3,555 |
| 2023-11-15 | 6.200 | 6.480 | 6.200 | 6.200 | 6.200 | 12,808 |
| 2023-11-14 | 6.160 | 6.160 | 5.900 | 6.100 | 6.100 | 5,329 |
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.