Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 4.790 | 4.795 | 4.790 | 4.795 | 4.795 | 1,002 |
| 2023-01-24 | 4.775 | 4.775 | 4.765 | 4.765 | 4.765 | 962 |
| 2023-01-23 | 4.785 | 4.815 | 4.715 | 4.775 | 4.775 | 1,417 |
| 2023-01-20 | 4.845 | 4.845 | 4.800 | 4.800 | 4.800 | 336 |
| 2023-01-19 | 4.800 | 4.800 | 4.745 | 4.745 | 4.745 | 37 |
| 2023-01-18 | 4.665 | 4.800 | 4.665 | 4.800 | 4.800 | 4,151 |
| 2023-01-16 | 4.600 | 4.775 | 4.600 | 4.665 | 4.665 | 730 |
| 2023-01-13 | 4.590 | 4.755 | 4.590 | 4.600 | 4.600 | 5,200 |
| 2023-01-12 | 4.670 | 4.680 | 4.600 | 4.600 | 4.600 | 941 |
| 2023-01-11 | 4.595 | 4.680 | 4.595 | 4.650 | 4.650 | 4,321 |
| 2023-01-10 | 4.550 | 4.550 | 4.545 | 4.545 | 4.545 | 1,047 |
| 2023-01-09 | 4.550 | 4.660 | 4.550 | 4.555 | 4.555 | 5,571 |
| 2023-01-05 | 4.440 | 4.540 | 4.410 | 4.540 | 4.540 | 464 |
| 2023-01-04 | 4.400 | 4.440 | 4.350 | 4.440 | 4.440 | 5,978 |
| 2023-01-03 | 4.405 | 4.415 | 4.395 | 4.400 | 4.400 | 7,725 |
| 2023-01-02 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 2,016 |
| 2022-12-30 | 4.550 | 4.550 | 4.475 | 4.475 | 4.475 | 1,338 |
| 2022-12-29 | 4.495 | 4.495 | 4.480 | 4.480 | 4.480 | 1,130 |
| 2022-12-28 | 4.490 | 4.520 | 4.385 | 4.505 | 4.505 | 694 |
| 2022-12-27 | 4.425 | 4.575 | 4.385 | 4.490 | 4.490 | 10,020 |
| 2022-12-23 | 4.445 | 4.500 | 4.445 | 4.500 | 4.500 | 7,321 |
| 2022-12-22 | 4.400 | 4.445 | 4.400 | 4.445 | 4.445 | 17 |
| 2022-12-21 | 4.300 | 4.445 | 4.300 | 4.445 | 4.445 | 3,590 |
| 2022-12-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 146 |
| 2022-12-19 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 3,641 |
| 2022-12-16 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 2,001 |
| 2022-12-15 | 4.275 | 4.425 | 4.275 | 4.425 | 4.425 | 3,339 |
| 2022-12-14 | 4.435 | 4.435 | 4.275 | 4.275 | 4.275 | 180 |
| 2022-12-13 | 4.255 | 4.340 | 4.250 | 4.270 | 4.270 | 6,924 |
| 2022-12-12 | 4.445 | 4.445 | 4.300 | 4.340 | 4.340 | 14,647 |
| 2022-12-09 | 4.320 | 4.445 | 4.320 | 4.445 | 4.445 | 4,512 |
| 2022-12-08 | 4.605 | 4.605 | 4.335 | 4.480 | 4.480 | 18,791 |
| 2022-12-07 | 4.615 | 4.615 | 4.570 | 4.575 | 4.575 | 10,731 |
| 2022-12-06 | 4.760 | 4.870 | 4.430 | 4.615 | 4.615 | 17,338 |
| 2022-12-05 | 4.740 | 5.920 | 4.740 | 4.760 | 4.760 | 32,786 |
| 2022-12-02 | 5.000 | 5.000 | 4.600 | 4.740 | 4.740 | 31,284 |
| 2022-12-01 | 5.090 | 5.180 | 5.020 | 5.020 | 5.020 | 11,929 |
| 2022-11-30 | 5.060 | 5.060 | 4.905 | 5.060 | 5.060 | 2,353 |
| 2022-11-29 | 5.040 | 5.080 | 4.900 | 4.900 | 4.900 | 1,015 |
| 2022-11-28 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 373 |
| 2022-11-25 | 4.920 | 5.040 | 4.815 | 5.000 | 5.000 | 3,734 |
| 2022-11-24 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 501 |
| 2022-11-23 | 5.140 | 5.160 | 4.970 | 5.160 | 5.160 | 911 |
| 2022-11-22 | 4.905 | 5.100 | 4.895 | 5.100 | 5.100 | 2,845 |
| 2022-11-21 | 4.780 | 5.280 | 4.760 | 5.000 | 5.000 | 29,488 |
| 2022-11-18 | 4.900 | 4.900 | 4.750 | 4.780 | 4.780 | 3,406 |
| 2022-11-17 | 5.300 | 5.570 | 4.615 | 4.910 | 4.910 | 57,453 |
| 2022-11-16 | 7.500 | 7.500 | 5.220 | 5.220 | 5.220 | 61,094 |
| 2022-11-15 | 6.710 | 7.500 | 6.710 | 7.500 | 7.500 | 45,582 |
| 2022-11-14 | 4.770 | 8.030 | 4.770 | 6.710 | 6.710 | 100,951 |
| 2022-11-11 | 4.920 | 4.920 | 4.780 | 4.875 | 4.875 | 2,786 |
| 2022-11-10 | 4.845 | 4.920 | 4.845 | 4.920 | 4.920 | 3,740 |
| 2022-11-09 | 4.845 | 4.850 | 4.845 | 4.850 | 4.850 | 19 |
| 2022-11-08 | 4.705 | 4.875 | 4.705 | 4.875 | 4.875 | 21 |
| 2022-11-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
| 2022-11-04 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 355 |
| 2022-11-03 | 4.810 | 4.810 | 4.805 | 4.805 | 4.805 | 1,400 |
| 2022-11-02 | 4.900 | 4.900 | 4.830 | 4.830 | 4.830 | 271 |
| 2022-11-01 | 4.970 | 4.970 | 4.830 | 4.900 | 4.900 | 222 |
| 2022-10-31 | 4.940 | 4.965 | 4.805 | 4.965 | 4.965 | 2,001 |
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.