Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 5.360 | 5.380 | 5.220 | 5.380 | 5.380 | 4,754 |
| 2023-08-11 | 5.420 | 5.460 | 5.360 | 5.360 | 5.360 | 14,020 |
| 2023-08-10 | 5.280 | 5.340 | 5.140 | 5.340 | 5.340 | 15,322 |
| 2023-08-09 | 5.060 | 5.240 | 5.060 | 5.240 | 5.240 | 771 |
| 2023-08-08 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 4,400 |
| 2023-08-07 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 163 |
| 2023-08-04 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 1,007 |
| 2023-08-01 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 510 |
| 2023-07-31 | 5.280 | 5.280 | 5.100 | 5.200 | 5.200 | 2,223 |
| 2023-07-28 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 151 |
| 2023-07-27 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 8,903 |
| 2023-07-26 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 214 |
| 2023-07-25 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 224 |
| 2023-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 135 |
| 2023-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,712 |
| 2023-07-20 | 5.060 | 5.160 | 5.060 | 5.160 | 5.160 | 4,608 |
| 2023-07-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,305 |
| 2023-07-18 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 46 |
| 2023-07-14 | 5.020 | 5.020 | 4.910 | 4.910 | 4.910 | 4,076 |
| 2023-07-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 12 |
| 2023-07-12 | 4.960 | 5.000 | 4.950 | 5.000 | 5.000 | 396 |
| 2023-07-11 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 792 |
| 2023-07-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 797 |
| 2023-07-07 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 1,684 |
| 2023-07-06 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 1,634 |
| 2023-07-04 | 4.830 | 5.120 | 4.830 | 5.120 | 5.120 | 15,491 |
| 2023-07-03 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 1,532 |
| 2023-06-30 | 4.870 | 4.870 | 4.710 | 4.710 | 4.710 | 1,137 |
| 2023-06-28 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 261 |
| 2023-06-27 | 4.860 | 4.870 | 4.730 | 4.730 | 4.730 | 426 |
| 2023-06-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 205 |
| 2023-06-21 | 4.710 | 4.860 | 4.710 | 4.860 | 4.860 | 354 |
| 2023-06-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2023-06-19 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 1,390 |
| 2023-06-13 | 4.800 | 4.870 | 4.800 | 4.870 | 4.870 | 750 |
| 2023-06-09 | 4.790 | 4.860 | 4.790 | 4.800 | 4.800 | 2,164 |
| 2023-06-08 | 4.750 | 4.760 | 4.670 | 4.670 | 4.670 | 3,635 |
| 2023-06-07 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,020 |
| 2023-06-05 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 861 |
| 2023-06-02 | 4.680 | 4.760 | 4.670 | 4.670 | 4.670 | 952 |
| 2023-06-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 6 |
| 2023-05-31 | 4.810 | 4.810 | 4.670 | 4.670 | 4.670 | 6,960 |
| 2023-05-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5 |
| 2023-05-29 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 120 |
| 2023-05-26 | 4.950 | 4.970 | 4.950 | 4.970 | 4.970 | 347 |
| 2023-05-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2023-05-24 | 4.900 | 4.900 | 4.850 | 4.890 | 4.890 | 535 |
| 2023-05-23 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 8,830 |
| 2023-05-22 | 4.880 | 4.900 | 4.800 | 4.800 | 4.800 | 3,671 |
| 2023-05-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 24 |
| 2023-05-15 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 3,710 |
| 2023-05-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2023-05-11 | 4.860 | 4.880 | 4.800 | 4.800 | 4.800 | 145 |
| 2023-05-10 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 600 |
| 2023-05-09 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 4,812 |
| 2023-05-08 | 5.140 | 5.140 | 4.940 | 4.940 | 4.940 | 6,349 |
| 2023-05-05 | 4.870 | 6.780 | 4.870 | 5.200 | 5.200 | 134,457 |
| 2023-05-03 | 4.840 | 4.850 | 4.680 | 4.850 | 4.850 | 412 |
| 2023-05-02 | 4.770 | 4.770 | 4.680 | 4.680 | 4.680 | 64 |
| 2023-04-28 | 4.940 | 4.960 | 4.770 | 4.770 | 4.770 | 3,394 |
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.