Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.240 | 5.290 | 5.240 | 5.270 | 5.270 | 150 |
| 2022-07-26 | 5.160 | 5.290 | 5.100 | 5.240 | 5.240 | 16,766 |
| 2022-07-25 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 1,075 |
| 2022-07-22 | 5.200 | 5.200 | 5.010 | 5.200 | 5.200 | 4,514 |
| 2022-07-21 | 5.150 | 5.200 | 5.010 | 5.200 | 5.200 | 11,406 |
| 2022-07-20 | 5.200 | 5.200 | 5.190 | 5.190 | 5.190 | 2,341 |
| 2022-07-19 | 5.000 | 5.770 | 4.835 | 5.180 | 5.180 | 8,837 |
| 2022-07-18 | 4.845 | 4.850 | 4.845 | 4.850 | 4.850 | 5,425 |
| 2022-07-15 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 5,640 |
| 2022-07-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 530 |
| 2022-07-13 | 5.010 | 5.010 | 4.860 | 4.860 | 4.860 | 1,646 |
| 2022-07-12 | 4.980 | 4.980 | 4.905 | 4.905 | 4.905 | 160 |
| 2022-07-11 | 4.880 | 5.000 | 4.880 | 4.990 | 4.990 | 507 |
| 2022-07-08 | 4.875 | 4.965 | 4.875 | 4.880 | 4.880 | 607 |
| 2022-07-07 | 4.915 | 4.930 | 4.915 | 4.930 | 4.930 | 4,200 |
| 2022-07-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 361 |
| 2022-07-04 | 4.765 | 4.910 | 4.765 | 4.910 | 4.910 | 1,348 |
| 2022-07-01 | 4.850 | 4.910 | 4.760 | 4.880 | 4.880 | 305 |
| 2022-06-30 | 5.100 | 5.100 | 4.750 | 4.910 | 4.910 | 5,213 |
| 2022-06-29 | 5.130 | 5.130 | 4.955 | 5.100 | 5.100 | 7,059 |
| 2022-06-27 | 5.300 | 5.330 | 5.300 | 5.330 | 5.330 | 120 |
| 2022-06-23 | 5.290 | 5.300 | 5.180 | 5.180 | 5.180 | 138 |
| 2022-06-22 | 5.340 | 5.340 | 5.100 | 5.280 | 5.280 | 4,430 |
| 2022-06-21 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 4,392 |
| 2022-06-20 | 5.460 | 5.560 | 5.340 | 5.490 | 5.490 | 6,773 |
| 2022-06-16 | 5.450 | 5.460 | 5.450 | 5.460 | 5.460 | 1,500 |
| 2022-06-15 | 5.400 | 5.450 | 5.330 | 5.450 | 5.450 | 1,037 |
| 2022-06-14 | 5.530 | 5.530 | 5.380 | 5.520 | 5.520 | 8,904 |
| 2022-06-13 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 1,168 |
| 2022-06-10 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 110 |
| 2022-06-09 | 5.800 | 5.800 | 5.590 | 5.590 | 5.590 | 2,023 |
| 2022-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,055 |
| 2022-06-07 | 5.790 | 5.930 | 5.590 | 5.590 | 5.590 | 4,123 |
| 2022-06-03 | 5.800 | 6.000 | 5.800 | 5.990 | 5.990 | 3,900 |
| 2022-06-02 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 30 |
| 2022-06-01 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 15 |
| 2022-05-31 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 46 |
| 2022-05-30 | 5.570 | 5.730 | 5.570 | 5.730 | 5.730 | 350 |
| 2022-05-27 | 5.490 | 5.730 | 5.360 | 5.730 | 5.730 | 11,271 |
| 2022-05-25 | 5.460 | 5.490 | 5.460 | 5.490 | 5.490 | 33 |
| 2022-05-24 | 5.390 | 5.410 | 5.340 | 5.410 | 5.410 | 2,869 |
| 2022-05-23 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 16,409 |
| 2022-05-20 | 5.980 | 5.980 | 5.780 | 5.780 | 5.780 | 5,396 |
| 2022-05-19 | 5.490 | 6.190 | 5.490 | 5.980 | 5.980 | 44,154 |
| 2022-05-18 | 5.530 | 5.640 | 5.480 | 5.530 | 5.530 | 12,284 |
| 2022-05-17 | 5.520 | 5.530 | 5.520 | 5.530 | 5.530 | 64 |
| 2022-05-16 | 5.500 | 5.500 | 5.360 | 5.410 | 5.410 | 446 |
| 2022-05-13 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 590 |
| 2022-05-12 | 5.470 | 5.510 | 5.470 | 5.510 | 5.510 | 195 |
| 2022-05-11 | 5.510 | 5.530 | 5.350 | 5.500 | 5.500 | 342 |
| 2022-05-10 | 5.370 | 5.450 | 5.370 | 5.450 | 5.450 | 579 |
| 2022-05-09 | 5.770 | 5.770 | 5.370 | 5.370 | 5.370 | 5,115 |
| 2022-05-06 | 5.920 | 6.050 | 5.750 | 5.750 | 5.750 | 23,709 |
| 2022-05-05 | 5.800 | 5.890 | 5.800 | 5.890 | 5.890 | 1,092 |
| 2022-05-04 | 5.740 | 5.830 | 5.710 | 5.780 | 5.780 | 21,761 |
| 2022-05-03 | 5.590 | 5.600 | 5.560 | 5.600 | 5.600 | 467 |
| 2022-04-29 | 5.600 | 5.650 | 5.570 | 5.590 | 5.590 | 2,063 |
| 2022-04-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 5,417 |
| 2022-04-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 2,010 |
| 2022-04-26 | 5.720 | 5.830 | 5.720 | 5.830 | 5.830 | 2,850 |
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.