Nilsson Special Vehicles publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.620	6.720	6.480	6.500	6.500	10,200
2022-01-26	6.640	6.840	6.400	6.680	6.680	55,009
2022-01-25	6.800	6.800	6.520	6.640	6.640	19,103
2022-01-24	6.960	6.960	6.280	6.480	6.480	43,486
2022-01-21	7.100	7.100	6.900	6.960	6.960	2,103
2022-01-20	6.820	7.160	6.820	7.020	7.020	7,720
2022-01-19	6.940	7.020	6.800	6.840	6.840	24,100
2022-01-18	7.200	7.200	6.840	7.060	7.060	12,086
2022-01-17	7.220	7.400	7.200	7.200	7.200	6,383
2022-01-14	7.840	7.920	7.080	7.200	7.200	95,891
2022-01-13	7.940	7.940	7.920	7.920	7.920	2,679
2022-01-12	8.000	8.060	7.880	8.060	8.060	8,429
2022-01-11	7.740	8.000	7.640	7.840	7.840	11,867
2022-01-10	8.000	8.000	7.740	7.740	7.740	8,559
2022-01-07	8.000	8.000	7.900	7.940	7.940	9,839
2022-01-05	7.960	8.100	7.960	8.100	8.100	1,991
2022-01-04	8.200	8.420	7.920	7.960	7.960	36,580
2022-01-03	8.300	8.300	8.080	8.200	8.200	25,448
2021-12-30	8.220	8.300	8.180	8.300	8.300	5,536
2021-12-29	8.220	8.340	8.200	8.200	8.200	6,067
2021-12-28	8.540	8.540	8.120	8.280	8.280	12,653
2021-12-27	8.060	8.480	8.000	8.480	8.480	23,802
2021-12-23	8.020	8.300	8.020	8.260	8.260	821
2021-12-22	8.320	8.380	8.020	8.020	8.020	5,575
2021-12-21	8.160	8.340	8.160	8.320	8.320	11,330
2021-12-20	8.020	8.220	7.780	8.160	8.160	34,953
2021-12-17	8.180	8.500	8.080	8.240	8.240	31,642
2021-12-16	8.280	8.400	8.080	8.400	8.400	17,647
2021-12-15	8.340	8.340	8.040	8.180	8.180	8,479
2021-12-14	8.500	8.500	7.960	8.320	8.320	64,655
2021-12-13	9.000	9.100	8.360	8.660	8.660	41,888
2021-12-10	8.840	9.000	8.620	9.000	9.000	10,124
2021-12-09	8.480	9.060	8.420	9.040	9.040	88,010
2021-12-08	8.640	8.640	8.060	8.480	8.480	115,121
2021-12-07	9.060	10.350	8.640	8.640	8.640	236,204
2021-12-06	8.920	9.200	8.600	9.060	9.060	41,630
2021-12-03	9.640	9.900	8.660	8.900	8.900	139,513
2021-12-02	10.050	10.250	9.400	9.580	9.580	42,703
2021-12-01	10.750	11.050	9.700	10.050	10.050	113,442
2021-11-30	9.900	11.550	9.820	10.600	10.600	244,604
2021-11-29	10.200	10.800	9.700	9.880	9.880	94,088
2021-11-26	10.650	10.750	9.500	9.820	9.820	314,749
2021-11-25	8.460	11.200	8.380	10.950	10.950	703,140
2021-11-24	9.840	11.850	7.660	8.380	8.380	526,340
2021-11-23	10.050	10.050	8.480	9.040	9.040	229,824
2021-11-22	8.020	11.850	7.900	10.350	10.350	330,870
2021-11-19	9.320	9.320	7.460	8.020	8.020	187,692
2021-11-18	10.000	10.000	9.100	9.300	9.300	53,952
2021-11-17	10.400	10.950	9.960	10.050	10.050	39,928
2021-11-16	10.900	11.350	10.000	10.500	10.500	88,330
2021-11-15	13.450	13.450	10.700	10.850	10.850	231,840
2021-11-12	11.200	14.500	10.650	13.450	13.450	412,210
2021-11-11	8.000	13.500	8.000	11.950	11.950	547,719
2021-11-10	9.220	9.220	8.020	8.280	8.280	74,254
2021-11-09	11.800	11.800	9.220	9.440	9.440	118,126
2021-11-08	11.450	12.850	9.520	11.950	11.950	205,390
2021-11-05	13.900	13.900	11.250	11.500	11.500	121,512
2021-11-04	9.580	14.600	9.580	14.600	14.600	689,254
2021-11-03	6.620	6.620	6.620	6.620	6.620	366
2021-11-02	6.600	6.600	6.440	6.480	6.480	7,473

← NewerPage 20 of 21 · 1,213 trading daysOlder →

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.