Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,788 |
| 2025-02-11 | 3.320 | 3.750 | 3.130 | 3.130 | 3.130 | 5,965 |
| 2025-02-10 | 3.750 | 4.000 | 3.650 | 3.650 | 3.650 | 32,840 |
| 2025-02-07 | 2.460 | 3.720 | 2.460 | 3.720 | 3.720 | 24,044 |
| 2025-02-06 | 3.110 | 3.110 | 2.880 | 3.100 | 3.100 | 5,176 |
| 2025-02-05 | 2.800 | 3.980 | 2.800 | 2.900 | 2.900 | 48,773 |
| 2025-02-04 | 3.300 | 3.300 | 2.640 | 2.840 | 2.840 | 5,220 |
| 2025-02-03 | 3.350 | 3.350 | 2.430 | 2.700 | 2.700 | 10,001 |
| 2025-01-31 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 766 |
| 2025-01-30 | 3.000 | 3.510 | 3.000 | 3.280 | 3.280 | 412 |
| 2025-01-29 | 3.070 | 3.550 | 2.800 | 3.000 | 3.000 | 839 |
| 2025-01-28 | 3.200 | 3.590 | 3.040 | 3.450 | 3.450 | 11,458 |
| 2025-01-27 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 3,407 |
| 2025-01-24 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 200 |
| 2025-01-23 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-01-22 | 3.140 | 3.190 | 3.000 | 3.190 | 3.190 | 152 |
| 2025-01-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-20 | 2.670 | 3.180 | 2.670 | 3.180 | 3.180 | 596 |
| 2025-01-17 | 2.680 | 3.090 | 2.680 | 3.090 | 3.090 | 743 |
| 2025-01-16 | 2.400 | 3.170 | 2.400 | 3.170 | 3.170 | 1,663 |
| 2025-01-15 | 3.060 | 3.200 | 3.000 | 3.200 | 3.200 | 3,101 |
| 2025-01-14 | 3.400 | 3.400 | 3.120 | 3.120 | 3.120 | 458 |
| 2025-01-13 | 2.740 | 3.400 | 2.740 | 3.400 | 3.400 | 2,342 |
| 2025-01-10 | 3.140 | 3.420 | 3.140 | 3.420 | 3.420 | 248 |
| 2025-01-09 | 3.360 | 3.360 | 3.140 | 3.360 | 3.360 | 607 |
| 2025-01-08 | 3.160 | 3.380 | 3.140 | 3.240 | 3.240 | 1,152 |
| 2025-01-07 | 3.120 | 3.460 | 3.060 | 3.160 | 3.160 | 6,152 |
| 2025-01-03 | 3.380 | 3.600 | 3.080 | 3.360 | 3.360 | 2,783 |
| 2025-01-02 | 3.460 | 3.540 | 3.360 | 3.380 | 3.380 | 1,922 |
| 2024-12-30 | 3.280 | 3.300 | 3.240 | 3.240 | 3.240 | 1,652 |
| 2024-12-27 | 3.100 | 3.240 | 3.060 | 3.180 | 3.180 | 1,832 |
| 2024-12-23 | 3.100 | 3.300 | 3.040 | 3.300 | 3.300 | 1,915 |
| 2024-12-20 | 3.060 | 3.480 | 3.060 | 3.480 | 3.480 | 1,896 |
| 2024-12-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 7 |
| 2024-12-18 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 438 |
| 2024-12-17 | 2.960 | 3.180 | 2.960 | 3.140 | 3.140 | 3,457 |
| 2024-12-16 | 3.240 | 3.440 | 3.240 | 3.340 | 3.340 | 2,315 |
| 2024-12-13 | 3.080 | 3.200 | 3.040 | 3.160 | 3.160 | 3,012 |
| 2024-12-12 | 3.360 | 3.380 | 3.020 | 3.020 | 3.020 | 10,072 |
| 2024-12-11 | 3.200 | 3.900 | 2.880 | 3.020 | 3.020 | 24,690 |
| 2024-12-10 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 1,584 |
| 2024-12-06 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 5,259 |
| 2024-12-05 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,637 |
| 2024-12-04 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 2,750 |
| 2024-12-03 | 2.800 | 2.960 | 2.800 | 2.960 | 2.960 | 6,160 |
| 2024-12-02 | 2.800 | 2.860 | 2.780 | 2.780 | 2.780 | 4,951 |
| 2024-11-29 | 3.000 | 3.000 | 2.700 | 2.820 | 2.820 | 14,256 |
| 2024-11-28 | 3.440 | 3.440 | 2.920 | 2.980 | 2.980 | 5,228 |
| 2024-11-27 | 3.300 | 3.420 | 3.080 | 3.420 | 3.420 | 1,634 |
| 2024-11-26 | 2.880 | 3.220 | 2.880 | 3.220 | 3.220 | 15,468 |
| 2024-11-25 | 2.860 | 2.940 | 2.700 | 2.720 | 2.720 | 16,722 |
| 2024-11-22 | 3.060 | 3.060 | 2.840 | 2.980 | 2.980 | 4,950 |
| 2024-11-21 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 1,515 |
| 2024-11-20 | 3.620 | 3.620 | 3.140 | 3.400 | 3.400 | 718 |
| 2024-11-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 275 |
| 2024-11-18 | 3.020 | 3.220 | 3.020 | 3.220 | 3.220 | 3,421 |
| 2024-11-15 | 3.560 | 3.560 | 3.220 | 3.480 | 3.480 | 7,230 |
| 2024-11-14 | 3.440 | 3.740 | 3.440 | 3.740 | 3.740 | 904 |
| 2024-11-12 | 3.880 | 3.880 | 3.520 | 3.800 | 3.800 | 321 |
| 2024-11-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 257 |
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.