Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 6.360 | 6.360 | 6.180 | 6.280 | 6.280 | 4,949 |
| 2023-11-09 | 6.400 | 6.400 | 6.200 | 6.360 | 6.360 | 10,032 |
| 2023-11-08 | 6.540 | 6.540 | 6.360 | 6.360 | 6.360 | 409 |
| 2023-11-07 | 6.520 | 6.520 | 6.480 | 6.480 | 6.480 | 3,233 |
| 2023-11-06 | 6.880 | 6.880 | 6.680 | 6.680 | 6.680 | 3,222 |
| 2023-11-03 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 78 |
| 2023-11-02 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 1,005 |
| 2023-11-01 | 6.820 | 6.820 | 6.720 | 6.720 | 6.720 | 845 |
| 2023-10-31 | 6.860 | 6.860 | 6.720 | 6.720 | 6.720 | 443 |
| 2023-10-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 52 |
| 2023-10-26 | 6.880 | 6.880 | 6.740 | 6.740 | 6.740 | 524 |
| 2023-10-25 | 6.900 | 6.900 | 6.760 | 6.880 | 6.880 | 2,302 |
| 2023-10-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 9 |
| 2023-10-23 | 6.780 | 6.980 | 6.780 | 6.980 | 6.980 | 3,678 |
| 2023-10-20 | 6.980 | 7.000 | 6.780 | 6.780 | 6.780 | 720 |
| 2023-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2023-10-18 | 6.620 | 6.780 | 6.620 | 6.640 | 6.640 | 1,214 |
| 2023-10-16 | 6.860 | 6.860 | 6.640 | 6.860 | 6.860 | 227 |
| 2023-10-13 | 6.840 | 6.860 | 6.840 | 6.860 | 6.860 | 744 |
| 2023-10-12 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 500 |
| 2023-10-11 | 6.940 | 6.940 | 6.620 | 6.800 | 6.800 | 2,125 |
| 2023-10-10 | 6.960 | 6.960 | 6.720 | 6.720 | 6.720 | 1,942 |
| 2023-10-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 13 |
| 2023-10-06 | 6.860 | 6.860 | 6.840 | 6.840 | 6.840 | 1,274 |
| 2023-10-05 | 7.000 | 7.040 | 6.840 | 6.840 | 6.840 | 1,470 |
| 2023-10-04 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 291 |
| 2023-10-03 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 916 |
| 2023-10-02 | 6.880 | 7.100 | 6.880 | 7.080 | 7.080 | 1,597 |
| 2023-09-29 | 7.040 | 7.100 | 6.880 | 6.880 | 6.880 | 9,282 |
| 2023-09-28 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 4,050 |
| 2023-09-27 | 6.840 | 6.860 | 6.700 | 6.700 | 6.700 | 235 |
| 2023-09-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 30 |
| 2023-09-25 | 6.860 | 6.860 | 6.600 | 6.600 | 6.600 | 874 |
| 2023-09-21 | 6.860 | 6.860 | 6.720 | 6.720 | 6.720 | 2,914 |
| 2023-09-20 | 6.520 | 6.940 | 6.520 | 6.800 | 6.800 | 14,369 |
| 2023-09-19 | 6.500 | 6.500 | 6.340 | 6.340 | 6.340 | 3,690 |
| 2023-09-18 | 6.640 | 6.640 | 6.580 | 6.640 | 6.640 | 1,522 |
| 2023-09-15 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 587 |
| 2023-09-13 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,776 |
| 2023-09-12 | 6.840 | 6.940 | 6.620 | 6.620 | 6.620 | 4,093 |
| 2023-09-11 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 3,117 |
| 2023-09-08 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 179 |
| 2023-09-07 | 7.120 | 7.140 | 6.900 | 6.900 | 6.900 | 186 |
| 2023-09-06 | 6.980 | 7.020 | 6.980 | 7.020 | 7.020 | 3,719 |
| 2023-09-05 | 7.640 | 7.640 | 6.820 | 7.020 | 7.020 | 10,517 |
| 2023-09-04 | 7.360 | 7.640 | 7.360 | 7.640 | 7.640 | 2,936 |
| 2023-09-01 | 7.160 | 7.360 | 7.160 | 7.360 | 7.360 | 10,110 |
| 2023-08-31 | 7.340 | 7.340 | 7.160 | 7.160 | 7.160 | 562 |
| 2023-08-30 | 7.420 | 7.420 | 6.920 | 7.420 | 7.420 | 11,829 |
| 2023-08-29 | 7.500 | 7.500 | 7.140 | 7.420 | 7.420 | 6,431 |
| 2023-08-28 | 6.980 | 7.480 | 6.980 | 7.480 | 7.480 | 3,583 |
| 2023-08-25 | 5.960 | 7.020 | 5.960 | 6.980 | 6.980 | 39,901 |
| 2023-08-24 | 6.060 | 6.060 | 5.740 | 5.740 | 5.740 | 10,482 |
| 2023-08-23 | 6.300 | 6.300 | 6.160 | 6.160 | 6.160 | 779 |
| 2023-08-22 | 6.800 | 6.800 | 6.280 | 6.300 | 6.300 | 11,246 |
| 2023-08-21 | 6.960 | 7.080 | 6.800 | 6.800 | 6.800 | 2,471 |
| 2023-08-18 | 6.000 | 8.000 | 6.000 | 6.900 | 6.900 | 56,774 |
| 2023-08-17 | 5.940 | 6.040 | 5.860 | 6.000 | 6.000 | 13,646 |
| 2023-08-16 | 5.500 | 6.100 | 5.500 | 5.940 | 5.940 | 27,730 |
| 2023-08-15 | 5.400 | 5.500 | 5.380 | 5.500 | 5.500 | 14,803 |
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.