Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 4.805 | 4.985 | 4.805 | 4.940 | 4.940 | 1,399 |
| 2022-10-27 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 199 |
| 2022-10-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2022-10-25 | 5.090 | 5.090 | 4.810 | 4.810 | 4.810 | 4,378 |
| 2022-10-24 | 5.100 | 5.100 | 4.970 | 4.970 | 4.970 | 351 |
| 2022-10-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 22 |
| 2022-10-19 | 4.955 | 5.130 | 4.955 | 4.955 | 4.955 | 880 |
| 2022-10-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 260 |
| 2022-10-17 | 5.110 | 5.120 | 5.010 | 5.010 | 5.010 | 2,510 |
| 2022-10-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 50 |
| 2022-10-13 | 4.955 | 4.955 | 4.955 | 4.955 | 4.955 | 76 |
| 2022-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,300 |
| 2022-10-11 | 5.120 | 5.140 | 5.000 | 5.000 | 5.000 | 698 |
| 2022-10-07 | 4.955 | 5.110 | 4.955 | 5.110 | 5.110 | 164 |
| 2022-10-06 | 4.935 | 5.120 | 4.935 | 5.120 | 5.120 | 305 |
| 2022-10-05 | 4.955 | 4.955 | 4.955 | 4.955 | 4.955 | 687 |
| 2022-10-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2022-09-30 | 5.120 | 5.120 | 4.935 | 4.935 | 4.935 | 509 |
| 2022-09-29 | 5.040 | 5.110 | 5.040 | 5.110 | 5.110 | 125 |
| 2022-09-28 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 58 |
| 2022-09-27 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 1,855 |
| 2022-09-26 | 5.050 | 5.110 | 5.050 | 5.110 | 5.110 | 300 |
| 2022-09-23 | 5.030 | 5.030 | 5.020 | 5.020 | 5.020 | 108 |
| 2022-09-22 | 5.110 | 5.110 | 5.020 | 5.020 | 5.020 | 4,917 |
| 2022-09-21 | 5.160 | 5.160 | 5.110 | 5.110 | 5.110 | 758 |
| 2022-09-20 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 112 |
| 2022-09-19 | 5.400 | 5.400 | 5.130 | 5.130 | 5.130 | 6,550 |
| 2022-09-16 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1 |
| 2022-09-15 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,000 |
| 2022-09-14 | 5.220 | 5.220 | 5.210 | 5.210 | 5.210 | 1,954 |
| 2022-09-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 2,557 |
| 2022-09-09 | 5.440 | 5.440 | 5.200 | 5.200 | 5.200 | 7,063 |
| 2022-09-08 | 5.380 | 5.440 | 5.300 | 5.440 | 5.440 | 979 |
| 2022-09-07 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 164 |
| 2022-09-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 18 |
| 2022-09-05 | 5.500 | 5.500 | 5.050 | 5.260 | 5.260 | 8,370 |
| 2022-09-02 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 9 |
| 2022-09-01 | 5.610 | 5.610 | 5.550 | 5.550 | 5.550 | 1,760 |
| 2022-08-30 | 5.700 | 5.700 | 5.630 | 5.690 | 5.690 | 661 |
| 2022-08-29 | 5.800 | 5.830 | 5.700 | 5.830 | 5.830 | 6,190 |
| 2022-08-26 | 5.780 | 5.900 | 5.770 | 5.880 | 5.880 | 13,815 |
| 2022-08-25 | 5.440 | 5.780 | 5.410 | 5.780 | 5.780 | 11,892 |
| 2022-08-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 50 |
| 2022-08-22 | 5.390 | 5.530 | 5.300 | 5.300 | 5.300 | 12,514 |
| 2022-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 412 |
| 2022-08-18 | 5.330 | 5.700 | 5.330 | 5.350 | 5.350 | 45,885 |
| 2022-08-17 | 5.250 | 5.300 | 5.240 | 5.300 | 5.300 | 5,037 |
| 2022-08-16 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 75 |
| 2022-08-15 | 5.170 | 5.190 | 4.930 | 5.010 | 5.010 | 5,608 |
| 2022-08-12 | 5.270 | 5.340 | 5.180 | 5.180 | 5.180 | 23,857 |
| 2022-08-11 | 5.290 | 5.290 | 5.260 | 5.260 | 5.260 | 1,726 |
| 2022-08-10 | 5.190 | 5.290 | 5.190 | 5.290 | 5.290 | 7,363 |
| 2022-08-09 | 5.300 | 5.310 | 4.910 | 5.100 | 5.100 | 14,134 |
| 2022-08-08 | 5.210 | 5.340 | 5.200 | 5.260 | 5.260 | 205 |
| 2022-08-05 | 5.310 | 5.310 | 5.210 | 5.210 | 5.210 | 261 |
| 2022-08-03 | 5.310 | 5.310 | 5.200 | 5.200 | 5.200 | 1,334 |
| 2022-08-02 | 5.180 | 5.310 | 5.180 | 5.310 | 5.310 | 8,632 |
| 2022-08-01 | 5.190 | 5.200 | 5.190 | 5.200 | 5.200 | 2 |
| 2022-07-29 | 5.100 | 5.200 | 5.010 | 5.140 | 5.140 | 5,176 |
| 2022-07-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
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.