Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 313 |
| 2022-04-22 | 5.950 | 5.970 | 5.860 | 5.860 | 5.860 | 1,017 |
| 2022-04-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 97 |
| 2022-04-20 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 10 |
| 2022-04-19 | 5.950 | 5.950 | 5.870 | 5.910 | 5.910 | 3,265 |
| 2022-04-14 | 5.890 | 5.950 | 5.890 | 5.950 | 5.950 | 951 |
| 2022-04-13 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 526 |
| 2022-04-12 | 5.870 | 5.920 | 5.870 | 5.920 | 5.920 | 8,441 |
| 2022-04-11 | 5.890 | 5.890 | 5.880 | 5.890 | 5.890 | 1,010 |
| 2022-04-08 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 363 |
| 2022-04-07 | 5.750 | 5.920 | 5.750 | 5.920 | 5.920 | 677 |
| 2022-04-06 | 5.930 | 5.930 | 5.750 | 5.750 | 5.750 | 1,033 |
| 2022-04-05 | 5.910 | 5.910 | 5.900 | 5.900 | 5.900 | 1,846 |
| 2022-04-04 | 5.760 | 5.940 | 5.760 | 5.940 | 5.940 | 475 |
| 2022-04-01 | 5.940 | 5.940 | 5.780 | 5.780 | 5.780 | 400 |
| 2022-03-31 | 5.940 | 5.940 | 5.820 | 5.880 | 5.880 | 1,254 |
| 2022-03-30 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 8,500 |
| 2022-03-29 | 5.740 | 5.840 | 5.720 | 5.720 | 5.720 | 7,408 |
| 2022-03-28 | 5.680 | 5.860 | 5.680 | 5.720 | 5.720 | 2,597 |
| 2022-03-25 | 5.680 | 5.780 | 5.660 | 5.660 | 5.660 | 915 |
| 2022-03-24 | 5.680 | 5.780 | 5.660 | 5.780 | 5.780 | 1,406 |
| 2022-03-23 | 5.840 | 5.860 | 5.680 | 5.860 | 5.860 | 1,719 |
| 2022-03-22 | 5.920 | 5.940 | 5.840 | 5.940 | 5.940 | 7,734 |
| 2022-03-21 | 5.740 | 5.880 | 5.740 | 5.880 | 5.880 | 5,779 |
| 2022-03-18 | 5.620 | 5.700 | 5.620 | 5.620 | 5.620 | 3,381 |
| 2022-03-17 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 1,816 |
| 2022-03-16 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 5,642 |
| 2022-03-15 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 304 |
| 2022-03-14 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 5,915 |
| 2022-03-11 | 5.260 | 5.320 | 5.160 | 5.260 | 5.260 | 7,968 |
| 2022-03-10 | 5.140 | 5.220 | 5.140 | 5.180 | 5.180 | 6,421 |
| 2022-03-09 | 5.060 | 5.120 | 4.930 | 5.120 | 5.120 | 11,848 |
| 2022-03-08 | 5.120 | 5.200 | 4.950 | 4.990 | 4.990 | 21,799 |
| 2022-03-07 | 5.220 | 5.260 | 5.080 | 5.080 | 5.080 | 9,893 |
| 2022-03-04 | 5.380 | 5.380 | 5.200 | 5.360 | 5.360 | 5,047 |
| 2022-03-03 | 5.340 | 5.520 | 5.340 | 5.420 | 5.420 | 638 |
| 2022-03-02 | 5.600 | 5.600 | 5.400 | 5.480 | 5.480 | 12,363 |
| 2022-03-01 | 5.600 | 5.700 | 5.520 | 5.680 | 5.680 | 542 |
| 2022-02-28 | 5.780 | 5.780 | 5.640 | 5.760 | 5.760 | 7,488 |
| 2022-02-25 | 5.600 | 5.840 | 5.240 | 5.820 | 5.820 | 26,762 |
| 2022-02-24 | 5.800 | 5.800 | 5.420 | 5.600 | 5.600 | 17,435 |
| 2022-02-23 | 6.140 | 6.180 | 5.980 | 5.980 | 5.980 | 6,169 |
| 2022-02-22 | 6.360 | 6.360 | 6.160 | 6.180 | 6.180 | 2,926 |
| 2022-02-21 | 6.220 | 6.360 | 6.220 | 6.360 | 6.360 | 51 |
| 2022-02-18 | 6.320 | 6.400 | 6.220 | 6.220 | 6.220 | 4,675 |
| 2022-02-17 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 3,076 |
| 2022-02-16 | 6.400 | 6.460 | 6.380 | 6.400 | 6.400 | 7,542 |
| 2022-02-15 | 6.400 | 6.480 | 6.400 | 6.420 | 6.420 | 1,210 |
| 2022-02-14 | 6.500 | 6.520 | 6.400 | 6.500 | 6.500 | 3,538 |
| 2022-02-11 | 6.640 | 6.640 | 6.480 | 6.620 | 6.620 | 9,358 |
| 2022-02-10 | 6.780 | 6.800 | 6.700 | 6.700 | 6.700 | 4,299 |
| 2022-02-09 | 6.920 | 6.940 | 6.700 | 6.700 | 6.700 | 8,729 |
| 2022-02-08 | 6.960 | 6.960 | 6.760 | 6.760 | 6.760 | 5,153 |
| 2022-02-07 | 6.740 | 6.860 | 6.740 | 6.860 | 6.860 | 1,229 |
| 2022-02-04 | 7.100 | 7.100 | 6.740 | 6.740 | 6.740 | 12,481 |
| 2022-02-03 | 7.040 | 7.060 | 6.900 | 7.020 | 7.020 | 10,764 |
| 2022-02-02 | 6.920 | 7.000 | 6.860 | 7.000 | 7.000 | 3,741 |
| 2022-02-01 | 6.620 | 6.960 | 6.620 | 6.920 | 6.920 | 8,140 |
| 2022-01-31 | 6.620 | 6.700 | 6.620 | 6.700 | 6.700 | 4,200 |
| 2022-01-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 780 |
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.