Nilsson Special Vehicles publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.400	2.400	2.400	2.400	2.400	237
2026-01-29	2.400	2.400	2.400	2.400	2.400	16
2026-01-28	2.480	2.480	2.480	2.480	2.480	0
2026-01-27	2.480	2.480	2.480	2.480	2.480	0
2026-01-26	2.280	2.480	2.040	2.480	2.480	6,806
2026-01-23	2.320	2.480	2.320	2.480	2.480	3,368
2026-01-22	2.280	2.460	2.280	2.460	2.460	500
2026-01-21	2.480	2.480	2.480	2.480	2.480	5
2026-01-20	2.460	2.480	2.460	2.480	2.480	3,111
2026-01-19	2.300	2.300	2.300	2.300	2.300	280
2026-01-16	2.400	2.480	2.400	2.480	2.480	1,000
2026-01-15	2.480	2.480	2.480	2.480	2.480	100
2026-01-14	2.460	2.460	2.460	2.460	2.460	4
2026-01-13	2.480	2.480	2.480	2.480	2.480	0
2026-01-12	2.220	2.480	2.220	2.480	2.480	4,370
2026-01-09	2.380	2.400	2.380	2.400	2.400	3,000
2026-01-08	2.420	2.420	2.240	2.380	2.380	5,685
2026-01-07	2.440	2.440	2.440	2.440	2.440	0
2026-01-05	2.440	2.440	2.440	2.440	2.440	4,099
2026-01-02	2.280	2.460	2.220	2.460	2.460	10,211
2025-12-30	2.500	2.500	2.500	2.500	2.500	214
2025-12-29	2.520	2.520	2.460	2.460	2.460	3,734
2025-12-23	2.540	2.540	2.520	2.520	2.520	214
2025-12-22	2.560	2.560	2.560	2.560	2.560	51
2025-12-19	2.580	2.580	2.580	2.580	2.580	1
2025-12-18	2.560	2.560	2.560	2.560	2.560	0
2025-12-17	2.560	2.560	2.560	2.560	2.560	0
2025-12-16	2.200	2.560	2.200	2.560	2.560	271
2025-12-15	2.380	2.380	2.200	2.360	2.360	7,114
2025-12-12	2.420	2.420	2.380	2.400	2.400	14,359
2025-12-11	2.440	2.480	2.420	2.420	2.420	973
2025-12-10	2.360	2.860	2.360	2.420	2.420	18,847
2025-12-09	2.860	2.900	2.860	2.860	2.860	397
2025-12-08	2.800	2.860	2.800	2.860	2.860	9,628
2025-12-05	2.480	2.600	2.480	2.600	2.600	9,615
2025-12-04	2.500	2.500	2.500	2.500	2.500	200
2025-12-03	2.520	2.520	2.520	2.520	2.520	0
2025-12-02	2.520	2.520	2.520	2.520	2.520	3,000
2025-12-01	2.100	2.560	2.100	2.560	2.560	5,782
2025-11-28	2.600	2.600	2.600	2.600	2.600	0
2025-11-27	2.600	2.600	2.600	2.600	2.600	0
2025-11-26	2.600	2.600	2.600	2.600	2.600	1
2025-11-25	2.640	2.640	2.640	2.640	2.640	321
2025-11-24	2.120	2.660	2.120	2.660	2.660	1,171
2025-11-21	2.660	2.660	2.660	2.660	2.660	6
2025-11-20	2.560	2.560	2.480	2.540	2.540	2,001
2025-11-19	2.500	2.500	2.400	2.400	2.400	13,565
2025-11-18	2.500	2.500	2.500	2.500	2.500	249
2025-11-17	2.620	2.740	2.620	2.740	2.740	2,072
2025-11-14	2.760	2.940	2.740	2.920	2.920	11,698
2025-11-13	2.440	2.740	2.440	2.740	2.740	14
2025-11-12	2.620	2.620	2.620	2.620	2.620	0
2025-11-11	2.620	2.620	2.620	2.620	2.620	400
2025-11-10	2.740	2.740	2.460	2.740	2.740	3,751
2025-11-07	2.400	2.740	2.400	2.740	2.740	680
2025-11-06	2.600	2.600	2.600	2.600	2.600	0
2025-11-05	2.600	2.600	2.600	2.600	2.600	0
2025-11-04	2.600	2.600	2.600	2.600	2.600	0
2025-11-03	2.500	2.600	2.500	2.600	2.600	4,455
2025-10-31	2.600	2.600	2.600	2.600	2.600	0

← NewerPage 4 of 21 · 1,210 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.