Nederman Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 140.40 | 140.40 | 132.00 | 139.00 | 126.22 | 52,746 |
| 2022-09-26 | 140.40 | 145.00 | 140.40 | 140.40 | 127.49 | 815 |
| 2022-09-23 | 146.20 | 146.20 | 140.00 | 140.40 | 127.49 | 5,324 |
| 2022-09-22 | 147.00 | 151.60 | 146.00 | 146.20 | 132.76 | 1,860 |
| 2022-09-21 | 150.40 | 152.80 | 145.80 | 147.40 | 133.85 | 2,288 |
| 2022-09-20 | 152.00 | 159.20 | 150.20 | 154.20 | 140.02 | 1,254 |
| 2022-09-19 | 160.20 | 160.20 | 151.00 | 155.00 | 140.75 | 1,539 |
| 2022-09-16 | 158.20 | 164.20 | 158.20 | 163.00 | 148.01 | 2,730 |
| 2022-09-15 | 157.40 | 158.80 | 157.40 | 158.20 | 143.66 | 384 |
| 2022-09-14 | 165.00 | 165.00 | 158.00 | 158.20 | 143.66 | 337 |
| 2022-09-13 | 164.00 | 170.00 | 161.80 | 165.80 | 150.56 | 13,270 |
| 2022-09-12 | 162.00 | 167.60 | 158.40 | 164.00 | 148.92 | 101,029 |
| 2022-09-09 | 160.20 | 168.40 | 158.00 | 158.00 | 143.47 | 19,599 |
| 2022-09-08 | 154.80 | 155.80 | 152.00 | 153.60 | 139.48 | 341 |
| 2022-09-07 | 160.60 | 160.60 | 148.80 | 151.40 | 137.48 | 3,494 |
| 2022-09-06 | 162.80 | 163.60 | 159.00 | 159.00 | 144.38 | 41,865 |
| 2022-09-05 | 161.00 | 166.00 | 154.00 | 166.00 | 150.74 | 1,196 |
| 2022-09-02 | 166.00 | 166.00 | 161.00 | 163.00 | 148.01 | 131 |
| 2022-09-01 | 157.20 | 166.00 | 157.20 | 166.00 | 150.74 | 1,787 |
| 2022-08-31 | 161.00 | 163.00 | 152.80 | 162.80 | 147.83 | 3,586 |
| 2022-08-30 | 155.00 | 163.00 | 155.00 | 161.00 | 146.20 | 21,805 |
| 2022-08-29 | 156.60 | 156.60 | 152.20 | 154.80 | 140.57 | 2,470 |
| 2022-08-26 | 160.00 | 160.00 | 157.00 | 157.00 | 142.57 | 430 |
| 2022-08-25 | 160.60 | 160.60 | 156.00 | 156.60 | 142.20 | 2,419 |
| 2022-08-24 | 163.00 | 163.00 | 158.00 | 158.00 | 143.47 | 1,137 |
| 2022-08-23 | 162.00 | 169.00 | 159.00 | 163.00 | 148.01 | 4,872 |
| 2022-08-22 | 170.00 | 170.00 | 160.80 | 162.00 | 147.11 | 167,802 |
| 2022-08-19 | 170.00 | 173.60 | 170.00 | 170.00 | 154.37 | 677 |
| 2022-08-18 | 181.00 | 181.80 | 168.40 | 168.40 | 152.92 | 2,311 |
| 2022-08-17 | 178.00 | 183.00 | 169.80 | 178.40 | 162.00 | 1,370 |
| 2022-08-16 | 182.80 | 183.00 | 176.00 | 178.00 | 161.64 | 61,925 |
| 2022-08-15 | 182.00 | 182.00 | 177.00 | 179.60 | 163.09 | 101,750 |
| 2022-08-12 | 183.00 | 183.00 | 182.00 | 182.00 | 165.27 | 453 |
| 2022-08-11 | 186.00 | 187.00 | 178.20 | 182.80 | 165.99 | 886 |
| 2022-08-10 | 180.20 | 182.00 | 178.00 | 180.20 | 163.63 | 1,148 |
| 2022-08-09 | 180.80 | 181.80 | 173.40 | 179.60 | 163.09 | 9,002 |
| 2022-08-08 | 183.80 | 186.00 | 179.00 | 184.00 | 167.08 | 31,697 |
| 2022-08-05 | 187.20 | 190.00 | 180.20 | 183.80 | 166.90 | 90,741 |
| 2022-08-04 | 187.20 | 188.80 | 187.20 | 187.20 | 169.99 | 422 |
| 2022-08-03 | 189.80 | 189.80 | 185.00 | 187.20 | 169.99 | 1,401 |
| 2022-08-02 | 188.00 | 188.00 | 179.40 | 184.00 | 167.08 | 990 |
| 2022-08-01 | 186.80 | 190.00 | 185.40 | 188.00 | 170.72 | 2,146 |
| 2022-07-29 | 186.00 | 186.80 | 185.00 | 185.20 | 168.17 | 1,119 |
| 2022-07-28 | 184.80 | 187.00 | 183.80 | 186.80 | 169.63 | 2,594 |
| 2022-07-27 | 182.80 | 185.40 | 180.00 | 182.00 | 165.27 | 3,485 |
| 2022-07-26 | 181.00 | 182.80 | 176.20 | 182.80 | 165.99 | 304 |
| 2022-07-25 | 181.00 | 182.80 | 181.00 | 182.80 | 165.99 | 2,285 |
| 2022-07-22 | 177.20 | 182.80 | 175.00 | 181.40 | 164.72 | 1,999 |
| 2022-07-21 | 171.20 | 182.80 | 171.20 | 177.40 | 161.09 | 2,032 |
| 2022-07-20 | 176.00 | 179.00 | 176.00 | 178.80 | 162.36 | 710 |
| 2022-07-19 | 172.00 | 176.00 | 172.00 | 176.00 | 159.82 | 2,527 |
| 2022-07-18 | 167.40 | 174.00 | 165.00 | 174.00 | 158.00 | 27,497 |
| 2022-07-15 | 160.00 | 167.40 | 160.00 | 167.40 | 152.01 | 7,848 |
| 2022-07-14 | 172.00 | 172.00 | 160.40 | 167.00 | 151.65 | 1,577 |
| 2022-07-13 | 161.00 | 167.00 | 161.00 | 165.20 | 150.01 | 1,686 |
| 2022-07-12 | 161.00 | 161.00 | 157.00 | 158.00 | 143.47 | 1,832 |
| 2022-07-11 | 165.80 | 168.20 | 163.00 | 163.00 | 148.01 | 434 |
| 2022-07-08 | 167.60 | 168.80 | 165.00 | 165.00 | 149.83 | 30,418 |
| 2022-07-07 | 162.40 | 165.00 | 162.00 | 165.00 | 149.83 | 9,834 |
| 2022-07-06 | 156.00 | 163.80 | 151.20 | 159.20 | 144.56 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 4.0000 SEK |
| 2025-04-30 | 4.0000 SEK |
| 2024-04-29 | 3.9500 SEK |
| 2023-04-25 | 3.7500 SEK |
| 2022-04-26 | 3.5000 SEK |
| 2021-08-26 | 1.0000 SEK |
| 2019-04-30 | 2.3000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.