Nilsson Special Vehicles publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.380	2.380	2.000	2.380	2.380	3,081
2025-08-06	2.300	2.300	2.300	2.300	2.300	201
2025-08-05	2.080	2.360	2.080	2.360	2.360	2,410
2025-08-04	2.060	2.240	2.060	2.240	2.240	1,782
2025-08-01	2.240	2.240	2.000	2.060	2.060	1,017
2025-07-31	2.240	2.240	2.240	2.240	2.240	112
2025-07-30	2.240	2.240	2.240	2.240	2.240	2,222
2025-07-29	2.240	2.240	2.240	2.240	2.240	1
2025-07-28	2.240	2.240	2.240	2.240	2.240	2
2025-07-25	2.260	2.260	2.260	2.260	2.260	1,980
2025-07-24	2.060	2.300	2.060	2.300	2.300	454
2025-07-23	2.460	2.460	2.440	2.440	2.440	190
2025-07-22	2.460	2.460	2.460	2.460	2.460	3
2025-07-21	2.280	2.280	2.000	2.200	2.200	4,000
2025-07-18	2.040	2.040	1.900	1.900	1.900	4,427
2025-07-17	2.260	2.260	2.260	2.260	2.260	1
2025-07-16	2.360	2.360	2.100	2.280	2.280	7,859
2025-07-15	2.040	2.300	2.040	2.300	2.300	185
2025-07-14	2.380	2.380	2.380	2.380	2.380	4
2025-07-11	2.440	2.440	2.000	2.380	2.380	320
2025-07-10	2.020	2.180	2.020	2.180	2.180	100
2025-07-09	2.400	2.400	2.400	2.400	2.400	0
2025-07-08	2.400	2.400	2.400	2.400	2.400	42
2025-07-07	2.000	2.420	2.000	2.420	2.420	115
2025-07-04	2.000	2.000	2.000	2.000	2.000	0
2025-07-03	2.260	2.260	2.000	2.000	2.000	2,825
2025-07-02	1.950	2.260	1.950	2.260	2.260	4,836
2025-07-01	2.120	2.200	2.120	2.200	2.200	794
2025-06-30	2.240	2.240	1.900	2.120	2.120	2,123
2025-06-27	2.280	2.280	1.900	2.260	2.260	10,943
2025-06-26	2.040	2.100	1.900	2.100	2.100	8,700
2025-06-25	2.520	2.520	1.870	2.160	2.160	16,780
2025-06-24	2.360	2.360	2.360	2.360	2.360	0
2025-06-23	2.360	2.360	2.360	2.360	2.360	0
2025-06-19	2.340	2.600	1.500	2.360	2.360	67,771
2025-06-18	2.480	2.480	2.200	2.200	2.200	2,370
2025-06-17	2.200	2.200	2.020	2.020	2.020	13,798
2025-06-16	2.160	2.200	2.160	2.180	2.180	15,142
2025-06-13	2.280	2.280	2.280	2.280	2.280	5,000
2025-06-12	2.220	2.220	2.220	2.220	2.220	0
2025-06-11	2.220	2.220	2.220	2.220	2.220	10,000
2025-06-10	2.220	2.220	2.220	2.220	2.220	0
2025-06-09	2.240	2.240	2.220	2.220	2.220	4,100
2025-06-05	2.240	2.480	2.240	2.240	2.240	1,071
2025-06-04	2.240	2.240	2.240	2.240	2.240	500
2025-06-03	2.480	2.480	2.480	2.480	2.480	0
2025-06-02	2.480	2.480	2.480	2.480	2.480	27
2025-05-30	2.400	2.400	2.300	2.300	2.300	1,259
2025-05-28	2.300	2.300	2.300	2.300	2.300	4,075
2025-05-27	2.500	2.500	2.500	2.500	2.500	0
2025-05-26	2.500	2.500	2.500	2.500	2.500	500
2025-05-23	2.500	2.500	2.480	2.500	2.500	3,438
2025-05-22	2.500	2.500	2.500	2.500	2.500	0
2025-05-21	2.480	2.500	2.480	2.500	2.500	10,000
2025-05-20	2.500	2.500	2.500	2.500	2.500	0
2025-05-19	2.500	2.500	2.500	2.500	2.500	0
2025-05-16	2.500	2.500	2.500	2.500	2.500	1,000
2025-05-15	2.500	2.500	2.480	2.480	2.480	287
2025-05-14	2.500	2.500	2.500	2.500	2.500	540
2025-05-13	2.500	2.500	2.400	2.400	2.400	814

← NewerPage 6 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.