Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.000 | 4.000 | 3.720 | 3.960 | 3.960 | 8,368 |
| 2026-04-27 | 4.380 | 4.380 | 3.660 | 4.000 | 4.000 | 13,916 |
| 2026-04-24 | 3.960 | 4.100 | 3.740 | 3.740 | 3.740 | 3,224 |
| 2026-04-23 | 4.460 | 4.460 | 3.760 | 3.960 | 3.960 | 11,767 |
| 2026-04-22 | 4.480 | 4.480 | 3.980 | 4.480 | 4.480 | 466 |
| 2026-04-21 | 4.500 | 4.580 | 3.520 | 3.800 | 3.800 | 30,222 |
| 2026-04-20 | 4.120 | 4.920 | 3.200 | 4.600 | 4.600 | 8,795 |
| 2026-04-17 | 4.700 | 5.150 | 3.780 | 4.280 | 4.280 | 11,310 |
| 2026-04-16 | 4.620 | 5.450 | 4.000 | 4.000 | 4.000 | 20,866 |
| 2026-04-15 | 5.000 | 5.750 | 4.340 | 4.600 | 4.600 | 16,100 |
| 2026-04-14 | 5.400 | 7.500 | 4.920 | 5.000 | 5.000 | 74,078 |
| 2026-04-13 | 3.800 | 6.350 | 3.500 | 5.000 | 5.000 | 144,695 |
| 2026-04-10 | 3.800 | 3.800 | 3.240 | 3.240 | 3.240 | 1,606 |
| 2026-04-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2026-04-08 | 3.340 | 3.940 | 3.340 | 3.800 | 3.800 | 7,145 |
| 2026-04-07 | 3.020 | 3.340 | 3.020 | 3.340 | 3.340 | 2,345 |
| 2026-04-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-04-01 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 5,200 |
| 2026-03-31 | 3.060 | 3.160 | 2.520 | 2.980 | 2.980 | 2,746 |
| 2026-03-30 | 2.440 | 3.080 | 2.440 | 3.080 | 3.080 | 1,184 |
| 2026-03-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 343 |
| 2026-03-25 | 2.340 | 3.220 | 2.340 | 3.200 | 3.200 | 1,995 |
| 2026-03-24 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 182 |
| 2026-03-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 165 |
| 2026-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-03-19 | 2.660 | 3.000 | 2.660 | 3.000 | 3.000 | 896 |
| 2026-03-18 | 2.800 | 3.000 | 2.780 | 3.000 | 3.000 | 8,019 |
| 2026-03-17 | 3.000 | 3.100 | 2.560 | 3.000 | 3.000 | 3,020 |
| 2026-03-16 | 3.420 | 3.420 | 2.780 | 3.000 | 3.000 | 7,279 |
| 2026-03-13 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 102 |
| 2026-03-12 | 3.560 | 3.560 | 3.120 | 3.140 | 3.140 | 20,945 |
| 2026-03-11 | 3.560 | 3.560 | 3.240 | 3.560 | 3.560 | 4,009 |
| 2026-03-10 | 3.560 | 3.560 | 3.320 | 3.320 | 3.320 | 1,943 |
| 2026-03-09 | 3.580 | 4.000 | 3.120 | 3.620 | 3.620 | 7,428 |
| 2026-03-06 | 3.100 | 4.020 | 3.100 | 4.020 | 4.020 | 5,671 |
| 2026-03-05 | 3.080 | 3.780 | 3.080 | 3.780 | 3.780 | 2,380 |
| 2026-03-04 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 4,652 |
| 2026-03-03 | 4.000 | 4.000 | 3.100 | 3.580 | 3.580 | 7,046 |
| 2026-03-02 | 3.760 | 3.760 | 3.100 | 3.500 | 3.500 | 4,841 |
| 2026-02-27 | 3.820 | 4.000 | 3.460 | 4.000 | 4.000 | 20,968 |
| 2026-02-26 | 3.100 | 4.500 | 2.760 | 3.460 | 3.460 | 103,777 |
| 2026-02-25 | 2.520 | 3.020 | 2.520 | 3.000 | 3.000 | 8,087 |
| 2026-02-24 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 350 |
| 2026-02-23 | 3.000 | 3.020 | 2.820 | 3.020 | 3.020 | 5,440 |
| 2026-02-20 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-02-19 | 2.440 | 2.820 | 2.440 | 2.820 | 2.820 | 1,166 |
| 2026-02-18 | 2.760 | 2.800 | 2.380 | 2.800 | 2.800 | 1,234 |
| 2026-02-17 | 2.500 | 2.760 | 2.420 | 2.760 | 2.760 | 1,325 |
| 2026-02-16 | 2.700 | 2.700 | 2.520 | 2.700 | 2.700 | 11,557 |
| 2026-02-13 | 2.780 | 2.780 | 2.440 | 2.760 | 2.760 | 5,103 |
| 2026-02-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10,173 |
| 2026-02-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 177 |
| 2026-02-10 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 503 |
| 2026-02-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-02-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 3 |
| 2026-02-05 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 259 |
| 2026-02-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 100 |
| 2026-02-03 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 100 |
| 2026-02-02 | 2.300 | 2.760 | 2.300 | 2.760 | 2.760 | 3,790 |
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.