Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 340 |
| 2023-04-26 | 4.830 | 4.930 | 4.810 | 4.930 | 4.930 | 1,559 |
| 2023-04-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 10 |
| 2023-04-24 | 4.820 | 4.830 | 4.820 | 4.830 | 4.830 | 2,607 |
| 2023-04-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2023-04-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1 |
| 2023-04-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 4 |
| 2023-04-18 | 4.780 | 4.810 | 4.640 | 4.810 | 4.810 | 376 |
| 2023-04-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10 |
| 2023-04-14 | 4.830 | 4.830 | 4.670 | 4.780 | 4.780 | 448 |
| 2023-04-13 | 4.670 | 4.830 | 4.670 | 4.760 | 4.760 | 247 |
| 2023-04-12 | 4.670 | 4.830 | 4.670 | 4.830 | 4.830 | 872 |
| 2023-04-11 | 4.860 | 4.860 | 4.640 | 4.830 | 4.830 | 14,357 |
| 2023-04-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 155 |
| 2023-04-05 | 4.780 | 4.810 | 4.780 | 4.810 | 4.810 | 12 |
| 2023-04-04 | 4.800 | 4.830 | 4.720 | 4.720 | 4.720 | 485 |
| 2023-04-03 | 4.760 | 4.820 | 4.760 | 4.820 | 4.820 | 148 |
| 2023-03-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 55 |
| 2023-03-30 | 4.970 | 4.970 | 4.950 | 4.950 | 4.950 | 73 |
| 2023-03-28 | 4.885 | 4.885 | 4.875 | 4.875 | 4.875 | 7,991 |
| 2023-03-27 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 185 |
| 2023-03-24 | 4.880 | 4.885 | 4.730 | 4.730 | 4.730 | 968 |
| 2023-03-22 | 4.730 | 4.840 | 4.730 | 4.840 | 4.840 | 203 |
| 2023-03-21 | 4.690 | 4.810 | 4.690 | 4.780 | 4.780 | 2,124 |
| 2023-03-20 | 4.685 | 4.685 | 4.670 | 4.670 | 4.670 | 296 |
| 2023-03-17 | 4.650 | 5.200 | 4.650 | 4.750 | 4.750 | 17,233 |
| 2023-03-16 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 331 |
| 2023-03-15 | 4.790 | 4.790 | 4.650 | 4.650 | 4.650 | 175 |
| 2023-03-14 | 4.715 | 4.740 | 4.650 | 4.650 | 4.650 | 3,172 |
| 2023-03-13 | 4.610 | 4.650 | 4.610 | 4.650 | 4.650 | 165 |
| 2023-03-10 | 4.735 | 4.735 | 4.610 | 4.610 | 4.610 | 8,350 |
| 2023-03-09 | 4.800 | 4.800 | 4.705 | 4.705 | 4.705 | 2,002 |
| 2023-03-06 | 4.700 | 4.855 | 4.700 | 4.745 | 4.745 | 305 |
| 2023-03-03 | 4.720 | 4.815 | 4.700 | 4.700 | 4.700 | 355 |
| 2023-03-02 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 744 |
| 2023-03-01 | 4.870 | 4.880 | 4.830 | 4.870 | 4.870 | 10,355 |
| 2023-02-28 | 4.970 | 4.970 | 4.535 | 4.750 | 4.750 | 8,848 |
| 2023-02-27 | 4.875 | 4.970 | 4.875 | 4.890 | 4.890 | 2,903 |
| 2023-02-24 | 4.770 | 4.815 | 4.770 | 4.815 | 4.815 | 7,738 |
| 2023-02-23 | 4.810 | 4.810 | 4.635 | 4.635 | 4.635 | 60 |
| 2023-02-22 | 4.845 | 4.845 | 4.655 | 4.810 | 4.810 | 12,978 |
| 2023-02-21 | 5.110 | 5.110 | 4.930 | 4.930 | 4.930 | 2,799 |
| 2023-02-20 | 5.000 | 5.110 | 5.000 | 5.110 | 5.110 | 590 |
| 2023-02-17 | 4.825 | 5.180 | 4.825 | 5.000 | 5.000 | 20,887 |
| 2023-02-16 | 4.655 | 4.665 | 4.655 | 4.665 | 4.665 | 2,687 |
| 2023-02-15 | 4.805 | 4.805 | 4.655 | 4.655 | 4.655 | 400 |
| 2023-02-14 | 4.800 | 4.805 | 4.800 | 4.805 | 4.805 | 210 |
| 2023-02-13 | 4.805 | 4.805 | 4.635 | 4.805 | 4.805 | 6,623 |
| 2023-02-10 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 130 |
| 2023-02-09 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 3,600 |
| 2023-02-08 | 4.995 | 4.995 | 4.870 | 4.890 | 4.890 | 1,425 |
| 2023-02-07 | 5.010 | 5.010 | 4.840 | 4.840 | 4.840 | 7,266 |
| 2023-02-06 | 5.200 | 5.200 | 5.030 | 5.080 | 5.080 | 2,220 |
| 2023-02-03 | 4.995 | 5.190 | 4.990 | 5.030 | 5.030 | 2,322 |
| 2023-02-02 | 5.100 | 5.190 | 5.000 | 5.000 | 5.000 | 3,388 |
| 2023-02-01 | 4.960 | 5.100 | 4.915 | 5.100 | 5.100 | 3,562 |
| 2023-01-31 | 5.050 | 5.060 | 4.915 | 5.030 | 5.030 | 1,292 |
| 2023-01-30 | 4.845 | 5.050 | 4.845 | 5.000 | 5.000 | 5,015 |
| 2023-01-27 | 4.790 | 4.850 | 4.790 | 4.845 | 4.845 | 3,355 |
| 2023-01-26 | 4.795 | 4.855 | 4.795 | 4.835 | 4.835 | 6,530 |
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.