Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 2,850 |
| 2025-05-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 200 |
| 2025-05-08 | 2.500 | 2.700 | 2.500 | 2.600 | 2.600 | 23,423 |
| 2025-05-07 | 3.380 | 3.380 | 2.500 | 2.500 | 2.500 | 31,811 |
| 2025-05-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-05-05 | 3.400 | 3.400 | 3.000 | 3.400 | 3.400 | 298 |
| 2025-05-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-04-30 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-04-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-04-28 | 2.700 | 3.000 | 2.700 | 2.920 | 2.920 | 1,690 |
| 2025-04-25 | 2.700 | 3.320 | 2.700 | 3.300 | 3.300 | 1,559 |
| 2025-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 301 |
| 2025-04-23 | 2.600 | 3.260 | 2.600 | 3.100 | 3.100 | 7,190 |
| 2025-04-22 | 3.360 | 3.360 | 2.840 | 3.220 | 3.220 | 3,610 |
| 2025-04-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-04-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-04-15 | 2.600 | 3.360 | 2.600 | 3.360 | 3.360 | 196 |
| 2025-04-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-04-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 101 |
| 2025-04-10 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 1,634 |
| 2025-04-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-04-08 | 3.360 | 3.360 | 2.880 | 2.880 | 2.880 | 4,421 |
| 2025-04-07 | 2.600 | 3.000 | 2.600 | 3.000 | 3.000 | 545 |
| 2025-04-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 860 |
| 2025-04-03 | 3.000 | 3.000 | 2.850 | 3.000 | 3.000 | 1,587 |
| 2025-04-02 | 3.370 | 3.400 | 3.000 | 3.000 | 3.000 | 22,252 |
| 2025-04-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,911 |
| 2025-03-31 | 3.340 | 3.340 | 3.000 | 3.000 | 3.000 | 4,189 |
| 2025-03-28 | 3.350 | 3.350 | 2.800 | 2.800 | 2.800 | 1,014 |
| 2025-03-27 | 3.300 | 3.350 | 3.000 | 3.300 | 3.300 | 921 |
| 2025-03-26 | 3.000 | 3.350 | 3.000 | 3.350 | 3.350 | 2,002 |
| 2025-03-25 | 3.000 | 3.399 | 3.000 | 3.350 | 3.350 | 75 |
| 2025-03-24 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 0 |
| 2025-03-21 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 1 |
| 2025-03-20 | 2.851 | 2.851 | 2.851 | 2.851 | 2.851 | 306 |
| 2025-03-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 232 |
| 2025-03-18 | 3.400 | 3.400 | 2.760 | 3.050 | 3.050 | 2,787 |
| 2025-03-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-03-14 | 2.900 | 3.400 | 2.900 | 3.400 | 3.400 | 96 |
| 2025-03-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 79 |
| 2025-03-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 188 |
| 2025-03-11 | 3.400 | 3.400 | 2.801 | 3.390 | 3.390 | 2,069 |
| 2025-03-10 | 3.390 | 3.400 | 3.000 | 3.400 | 3.400 | 14,359 |
| 2025-03-07 | 2.800 | 3.350 | 2.701 | 3.000 | 3.000 | 3,759 |
| 2025-03-06 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 222 |
| 2025-03-05 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 1,081 |
| 2025-03-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 60 |
| 2025-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2025-02-28 | 3.400 | 3.400 | 2.700 | 3.400 | 3.400 | 2,598 |
| 2025-02-27 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 1,639 |
| 2025-02-26 | 3.000 | 3.340 | 3.000 | 3.100 | 3.100 | 2,241 |
| 2025-02-25 | 3.580 | 3.580 | 2.800 | 3.190 | 3.190 | 2,962 |
| 2025-02-24 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 553 |
| 2025-02-21 | 3.400 | 3.400 | 2.500 | 3.260 | 3.260 | 3,396 |
| 2025-02-20 | 3.420 | 3.420 | 3.010 | 3.010 | 3.010 | 4,070 |
| 2025-02-19 | 3.000 | 3.420 | 3.000 | 3.420 | 3.420 | 4,476 |
| 2025-02-18 | 3.670 | 3.700 | 2.810 | 3.400 | 3.400 | 17,309 |
| 2025-02-17 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 2,001 |
| 2025-02-14 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 1,045 |
| 2025-02-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
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.