Nilsson Special Vehicles publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.600	2.600	2.600	2.600	2.600	12,272
2025-10-29	2.740	2.740	2.740	2.740	2.740	109
2025-10-28	2.720	2.720	2.720	2.720	2.720	502
2025-10-27	2.780	2.780	2.520	2.520	2.520	4,073
2025-10-24	2.940	2.940	2.560	2.560	2.560	6,289
2025-10-23	2.920	2.920	2.600	2.620	2.620	3,083
2025-10-22	2.860	2.860	2.660	2.660	2.660	2,065
2025-10-21	2.680	2.800	2.680	2.800	2.800	1,507
2025-10-20	2.940	2.940	2.940	2.940	2.940	0
2025-10-17	2.940	2.940	2.940	2.940	2.940	3,002
2025-10-16	2.680	2.940	2.680	2.940	2.940	1,515
2025-10-15	2.940	2.940	2.680	2.820	2.820	2,960
2025-10-14	2.620	2.980	2.620	2.660	2.660	74
2025-10-13	3.020	3.020	3.000	3.000	3.000	1,165
2025-10-10	2.680	2.680	2.600	2.680	2.680	15,840
2025-10-09	2.900	2.900	2.680	2.680	2.680	3,174
2025-10-08	2.660	3.000	2.660	2.900	2.900	719
2025-10-07	3.060	3.060	3.060	3.060	3.060	0
2025-10-06	3.060	3.060	3.060	3.060	3.060	0
2025-10-03	2.540	3.060	2.540	3.060	3.060	4,079
2025-10-02	2.600	3.000	2.600	3.000	3.000	9,826
2025-10-01	3.080	3.080	2.800	2.900	2.900	11,029
2025-09-30	2.360	2.720	2.360	2.680	2.680	3,751
2025-09-29	2.680	2.680	2.420	2.420	2.420	13,484
2025-09-26	2.760	2.900	2.700	2.700	2.700	1,128
2025-09-25	3.000	3.080	2.720	2.720	2.720	30,005
2025-09-24	2.840	3.280	2.840	3.280	3.280	6,908
2025-09-23	3.800	3.800	2.860	3.420	3.420	33,910
2025-09-22	3.280	3.980	3.280	3.800	3.800	30,764
2025-09-19	3.260	3.500	2.800	3.000	3.000	21,087
2025-09-18	3.280	3.280	3.200	3.260	3.260	8,005
2025-09-17	2.940	3.180	2.620	2.680	2.680	7,397
2025-09-16	3.040	3.200	2.940	2.940	2.940	1,557
2025-09-15	3.000	3.000	2.660	2.700	2.700	2,884
2025-09-12	2.700	3.200	2.700	3.200	3.200	7,977
2025-09-11	2.700	3.060	2.700	3.060	3.060	5,501
2025-09-10	3.020	3.260	2.620	3.140	3.140	4,845
2025-09-09	2.900	3.260	2.720	3.020	3.020	1,786
2025-09-08	2.660	3.280	2.660	3.000	3.000	35,669
2025-09-05	3.580	5.650	2.660	2.920	2.920	191,379
2025-09-04	3.420	3.920	2.920	3.580	3.580	6,466
2025-09-03	3.000	8.100	2.900	3.420	3.420	173,243
2025-09-02	2.200	2.200	2.200	2.200	2.200	100
2025-09-01	2.580	2.580	2.460	2.580	2.580	5,186
2025-08-29	2.480	2.480	2.480	2.480	2.480	1,900
2025-08-28	2.360	2.420	2.340	2.420	2.420	10,086
2025-08-27	2.380	2.380	2.340	2.360	2.360	1,446
2025-08-26	1.910	2.020	1.910	2.000	2.000	821
2025-08-25	2.360	2.360	2.360	2.360	2.360	127
2025-08-22	1.950	2.360	1.950	2.360	2.360	1,807
2025-08-21	2.200	2.200	2.100	2.100	2.100	51
2025-08-20	2.200	2.200	2.120	2.120	2.120	2,642
2025-08-19	2.120	2.120	2.120	2.120	2.120	0
2025-08-18	2.280	2.280	2.120	2.120	2.120	518
2025-08-15	2.280	2.280	2.280	2.280	2.280	1,500
2025-08-14	2.480	2.480	2.120	2.120	2.120	4,001
2025-08-13	2.120	2.120	2.120	2.120	2.120	200
2025-08-12	2.300	2.300	2.300	2.300	2.300	0
2025-08-11	2.300	2.300	2.280	2.300	2.300	5,666
2025-08-08	2.380	2.380	1.990	1.990	1.990	936

← NewerPage 5 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.