Nilsson Special Vehicles publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.920 | 3.920 | 3.640 | 3.760 | 3.760 | 2,209 |
| 2024-11-07 | 4.140 | 4.140 | 3.800 | 3.900 | 3.900 | 271 |
| 2024-11-05 | 3.760 | 3.940 | 3.580 | 3.800 | 3.800 | 6,335 |
| 2024-11-04 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 731 |
| 2024-11-01 | 3.920 | 3.920 | 3.740 | 3.880 | 3.880 | 1,470 |
| 2024-10-31 | 4.000 | 4.000 | 3.800 | 3.920 | 3.920 | 3,005 |
| 2024-10-30 | 4.200 | 4.200 | 4.100 | 4.140 | 4.140 | 370 |
| 2024-10-29 | 3.800 | 4.080 | 3.760 | 3.800 | 3.800 | 5,373 |
| 2024-10-28 | 4.000 | 4.000 | 3.620 | 3.800 | 3.800 | 1,351 |
| 2024-10-25 | 3.900 | 4.120 | 3.800 | 4.000 | 4.000 | 1,401 |
| 2024-10-24 | 3.820 | 3.920 | 3.600 | 3.640 | 3.640 | 135 |
| 2024-10-23 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 250 |
| 2024-10-22 | 4.000 | 4.000 | 3.500 | 3.760 | 3.760 | 8,281 |
| 2024-10-21 | 4.340 | 4.340 | 3.480 | 3.800 | 3.800 | 17,762 |
| 2024-10-18 | 4.540 | 4.540 | 4.340 | 4.340 | 4.340 | 277 |
| 2024-10-17 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 770 |
| 2024-10-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5 |
| 2024-10-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 60 |
| 2024-10-14 | 4.640 | 4.640 | 4.480 | 4.480 | 4.480 | 166 |
| 2024-10-11 | 4.100 | 4.180 | 4.020 | 4.180 | 4.180 | 3,573 |
| 2024-10-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 493 |
| 2024-10-09 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 1,207 |
| 2024-10-08 | 4.220 | 4.220 | 4.120 | 4.220 | 4.220 | 969 |
| 2024-10-07 | 4.580 | 4.580 | 4.220 | 4.220 | 4.220 | 1,642 |
| 2024-10-04 | 4.120 | 4.300 | 4.120 | 4.180 | 4.180 | 1,755 |
| 2024-10-03 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 200 |
| 2024-10-02 | 4.360 | 4.360 | 4.000 | 4.340 | 4.340 | 1,630 |
| 2024-10-01 | 4.260 | 4.380 | 4.080 | 4.380 | 4.380 | 1,942 |
| 2024-09-30 | 4.640 | 4.640 | 4.560 | 4.560 | 4.560 | 1,313 |
| 2024-09-27 | 4.780 | 4.780 | 4.640 | 4.760 | 4.760 | 64 |
| 2024-09-26 | 4.360 | 4.640 | 4.360 | 4.440 | 4.440 | 414 |
| 2024-09-25 | 4.500 | 4.600 | 4.280 | 4.280 | 4.280 | 4,734 |
| 2024-09-23 | 4.500 | 4.700 | 4.320 | 4.460 | 4.460 | 1,268 |
| 2024-09-20 | 4.260 | 4.720 | 4.260 | 4.500 | 4.500 | 3,369 |
| 2024-09-19 | 4.540 | 4.720 | 4.540 | 4.680 | 4.680 | 257 |
| 2024-09-18 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 301 |
| 2024-09-17 | 4.360 | 4.860 | 4.260 | 4.640 | 4.640 | 2,104 |
| 2024-09-16 | 4.260 | 4.820 | 4.260 | 4.500 | 4.500 | 2,589 |
| 2024-09-13 | 4.940 | 4.940 | 4.760 | 4.780 | 4.780 | 1,243 |
| 2024-09-12 | 4.120 | 4.680 | 4.120 | 4.680 | 4.680 | 1,817 |
| 2024-09-11 | 4.120 | 4.400 | 4.120 | 4.220 | 4.220 | 6,280 |
| 2024-09-10 | 4.400 | 4.680 | 4.120 | 4.680 | 4.680 | 3,100 |
| 2024-09-09 | 4.480 | 4.660 | 4.120 | 4.660 | 4.660 | 2,608 |
| 2024-09-06 | 4.380 | 4.480 | 4.100 | 4.480 | 4.480 | 199 |
| 2024-09-05 | 4.120 | 4.520 | 4.120 | 4.200 | 4.200 | 2,234 |
| 2024-09-04 | 4.140 | 4.540 | 4.040 | 4.160 | 4.160 | 8,506 |
| 2024-09-03 | 4.680 | 4.680 | 4.580 | 4.660 | 4.660 | 5,436 |
| 2024-09-02 | 4.760 | 4.760 | 4.580 | 4.700 | 4.700 | 2,845 |
| 2024-08-30 | 4.840 | 4.840 | 4.600 | 4.760 | 4.760 | 17,228 |
| 2024-08-29 | 5.050 | 5.300 | 4.920 | 5.000 | 5.000 | 23,392 |
| 2024-08-28 | 6.050 | 6.050 | 4.380 | 5.050 | 5.050 | 61,256 |
| 2024-08-27 | 6.100 | 6.500 | 6.000 | 6.500 | 6.500 | 964 |
| 2024-08-26 | 6.000 | 6.550 | 6.000 | 6.550 | 6.550 | 12,479 |
| 2024-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,002 |
| 2024-08-22 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 330 |
| 2024-08-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2024-08-20 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 2,767 |
| 2024-08-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-08-16 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 1,011 |
| 2024-08-15 | 6.000 | 6.150 | 6.000 | 6.050 | 6.050 | 5,279 |
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.