Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 107 |
| 2026-07-23 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 1,472 |
| 2026-07-22 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 2,703 |
| 2026-07-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-07-20 | 3.500 | 4.120 | 3.500 | 4.120 | 4.120 | 444 |
| 2026-07-17 | 3.680 | 4.200 | 3.520 | 3.560 | 3.560 | 4,706 |
| 2026-07-16 | 3.500 | 4.320 | 3.500 | 3.500 | 3.500 | 1,421 |
| 2026-07-15 | 4.260 | 4.260 | 3.500 | 4.100 | 4.100 | 6,400 |
| 2026-07-14 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 1,481 |
| 2026-07-13 | 3.980 | 4.020 | 3.900 | 3.900 | 3.900 | 8,170 |
| 2026-07-10 | 4.000 | 4.800 | 3.860 | 4.240 | 4.240 | 7,306 |
| 2026-07-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,690 |
| 2026-07-08 | 4.500 | 4.500 | 4.000 | 4.380 | 4.380 | 1,383 |
| 2026-07-07 | 4.700 | 4.780 | 4.000 | 4.500 | 4.500 | 3,269 |
| 2026-07-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-07-03 | 3.920 | 4.500 | 3.840 | 3.840 | 3.840 | 3,306 |
| 2026-07-02 | 4.680 | 4.980 | 3.900 | 4.620 | 4.620 | 12,020 |
| 2026-07-01 | 3.660 | 5.200 | 3.660 | 4.000 | 4.000 | 10,104 |
| 2026-06-30 | 3.600 | 3.620 | 3.400 | 3.620 | 3.620 | 5,315 |
| 2026-06-29 | 3.440 | 3.640 | 3.400 | 3.620 | 3.620 | 2,314 |
| 2026-06-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6,379 |
| 2026-06-25 | 3.400 | 3.620 | 3.400 | 3.620 | 3.620 | 5,556 |
| 2026-06-24 | 3.580 | 3.600 | 3.140 | 3.140 | 3.140 | 6,376 |
| 2026-06-23 | 3.180 | 3.580 | 3.180 | 3.580 | 3.580 | 3,500 |
| 2026-06-22 | 3.660 | 3.660 | 3.140 | 3.140 | 3.140 | 463 |
| 2026-06-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 276 |
| 2026-06-17 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 1,200 |
| 2026-06-16 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 43 |
| 2026-06-15 | 3.420 | 3.540 | 3.120 | 3.540 | 3.540 | 6,415 |
| 2026-06-12 | 3.100 | 3.420 | 3.100 | 3.420 | 3.420 | 101 |
| 2026-06-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-06-10 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 400 |
| 2026-06-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 8 |
| 2026-06-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 50 |
| 2026-06-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 474 |
| 2026-06-04 | 3.360 | 3.400 | 3.240 | 3.400 | 3.400 | 7,004 |
| 2026-06-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2026-06-02 | 3.240 | 3.460 | 3.240 | 3.460 | 3.460 | 1,338 |
| 2026-06-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 676 |
| 2026-05-29 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 3,251 |
| 2026-05-28 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 4,547 |
| 2026-05-27 | 3.540 | 3.600 | 3.400 | 3.600 | 3.600 | 4,324 |
| 2026-05-26 | 3.400 | 3.580 | 3.380 | 3.380 | 3.380 | 2,537 |
| 2026-05-25 | 3.660 | 3.660 | 3.360 | 3.400 | 3.400 | 8,140 |
| 2026-05-22 | 3.680 | 3.680 | 3.340 | 3.680 | 3.680 | 4,086 |
| 2026-05-21 | 3.600 | 3.680 | 3.320 | 3.680 | 3.680 | 2,078 |
| 2026-05-20 | 3.740 | 3.740 | 3.340 | 3.640 | 3.640 | 6,983 |
| 2026-05-19 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 2,372 |
| 2026-05-18 | 3.400 | 3.880 | 3.400 | 3.500 | 3.500 | 339 |
| 2026-05-15 | 3.960 | 3.960 | 3.280 | 3.280 | 3.280 | 75 |
| 2026-05-13 | 3.240 | 3.980 | 3.240 | 3.980 | 3.980 | 145 |
| 2026-05-12 | 3.260 | 4.000 | 3.260 | 4.000 | 4.000 | 150 |
| 2026-05-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,194 |
| 2026-05-08 | 3.620 | 3.620 | 3.120 | 3.400 | 3.400 | 13,334 |
| 2026-05-07 | 3.500 | 3.900 | 3.300 | 3.620 | 3.620 | 11,085 |
| 2026-05-06 | 3.800 | 3.960 | 3.540 | 3.540 | 3.540 | 1,954 |
| 2026-05-05 | 3.960 | 3.960 | 3.500 | 3.500 | 3.500 | 1,802 |
| 2026-05-04 | 4.260 | 4.260 | 3.340 | 3.440 | 3.440 | 5,882 |
| 2026-04-30 | 3.900 | 4.260 | 3.580 | 4.260 | 4.260 | 3,216 |
| 2026-04-29 | 3.700 | 3.900 | 3.520 | 3.800 | 3.800 | 4,681 |
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.