Nederman Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 232.50 | 241.00 | 231.50 | 232.50 | 220.04 | 10,699 |
| 2025-02-13 | 218.50 | 231.50 | 214.00 | 231.50 | 219.09 | 54,675 |
| 2025-02-12 | 218.50 | 219.00 | 216.50 | 216.50 | 204.89 | 9,413 |
| 2025-02-11 | 202.00 | 221.00 | 202.00 | 218.00 | 206.31 | 43,440 |
| 2025-02-10 | 202.00 | 203.50 | 201.00 | 201.50 | 190.70 | 5,853 |
| 2025-02-07 | 205.50 | 207.00 | 202.00 | 202.00 | 191.17 | 2,248 |
| 2025-02-06 | 208.50 | 209.50 | 205.00 | 205.50 | 194.48 | 1,424 |
| 2025-02-05 | 207.50 | 209.00 | 206.00 | 207.00 | 195.90 | 2,042 |
| 2025-02-04 | 210.50 | 211.00 | 208.00 | 209.50 | 198.27 | 523 |
| 2025-02-03 | 212.00 | 214.50 | 209.00 | 212.00 | 200.64 | 4,030 |
| 2025-01-31 | 216.00 | 216.50 | 214.50 | 216.00 | 204.42 | 4,174 |
| 2025-01-30 | 216.50 | 218.50 | 215.50 | 217.50 | 205.84 | 2,439 |
| 2025-01-29 | 210.00 | 217.00 | 210.00 | 216.50 | 204.89 | 7,308 |
| 2025-01-28 | 208.50 | 211.00 | 208.00 | 210.00 | 198.74 | 4,421 |
| 2025-01-27 | 204.50 | 214.50 | 200.50 | 207.00 | 195.90 | 4,654 |
| 2025-01-24 | 203.50 | 208.50 | 202.00 | 204.50 | 193.54 | 8,531 |
| 2025-01-23 | 207.00 | 207.00 | 203.00 | 203.50 | 192.59 | 2,528 |
| 2025-01-22 | 203.50 | 204.00 | 202.50 | 202.50 | 191.64 | 3,020 |
| 2025-01-21 | 202.50 | 204.00 | 200.00 | 203.00 | 192.12 | 48,249 |
| 2025-01-20 | 207.50 | 207.50 | 202.50 | 202.50 | 191.64 | 2,603 |
| 2025-01-17 | 213.50 | 213.50 | 197.00 | 209.00 | 197.80 | 11,106 |
| 2025-01-16 | 210.50 | 212.00 | 209.50 | 210.50 | 199.22 | 1,664 |
| 2025-01-15 | 209.00 | 216.00 | 206.00 | 213.50 | 202.05 | 88,492 |
| 2025-01-14 | 205.50 | 207.50 | 204.00 | 205.00 | 194.01 | 52,474 |
| 2025-01-13 | 205.00 | 209.00 | 204.50 | 206.00 | 194.96 | 2,174 |
| 2025-01-10 | 199.80 | 205.00 | 199.80 | 205.00 | 194.01 | 6,085 |
| 2025-01-09 | 203.50 | 203.50 | 197.80 | 200.00 | 189.28 | 15,553 |
| 2025-01-08 | 206.50 | 207.00 | 203.00 | 204.50 | 193.54 | 5,881 |
| 2025-01-07 | 213.00 | 213.00 | 205.00 | 207.00 | 195.90 | 10,567 |
| 2025-01-03 | 215.50 | 215.50 | 211.50 | 213.50 | 202.05 | 2,267 |
| 2025-01-02 | 217.00 | 217.00 | 213.00 | 215.50 | 203.95 | 17,961 |
| 2024-12-30 | 213.00 | 217.00 | 213.00 | 217.00 | 205.37 | 3,545 |
| 2024-12-27 | 215.00 | 217.00 | 211.00 | 213.00 | 201.58 | 4,739 |
| 2024-12-23 | 218.50 | 219.00 | 212.50 | 215.00 | 203.47 | 4,973 |
| 2024-12-20 | 221.00 | 221.50 | 216.50 | 219.50 | 207.73 | 1,782 |
| 2024-12-19 | 226.50 | 226.50 | 216.50 | 220.50 | 208.68 | 5,801 |
| 2024-12-18 | 220.00 | 229.00 | 219.50 | 227.00 | 214.83 | 2,619 |
| 2024-12-17 | 216.50 | 219.50 | 215.00 | 219.50 | 207.73 | 103,167 |
| 2024-12-16 | 218.00 | 218.00 | 216.00 | 216.50 | 204.89 | 31,977 |
| 2024-12-13 | 217.50 | 223.50 | 215.50 | 219.50 | 207.73 | 1,468 |
| 2024-12-12 | 217.50 | 220.50 | 215.50 | 216.50 | 204.89 | 1,303 |
| 2024-12-11 | 217.50 | 221.50 | 216.00 | 217.50 | 205.84 | 26,177 |
| 2024-12-10 | 215.00 | 224.00 | 214.00 | 217.00 | 205.37 | 24,343 |
| 2024-12-09 | 220.50 | 220.50 | 213.50 | 215.00 | 203.47 | 23,627 |
| 2024-12-06 | 220.00 | 223.00 | 218.50 | 220.50 | 208.68 | 1,242 |
| 2024-12-05 | 221.00 | 221.00 | 218.00 | 219.00 | 207.26 | 1,204 |
| 2024-12-04 | 219.00 | 220.00 | 216.00 | 219.50 | 207.73 | 3,416 |
| 2024-12-03 | 218.00 | 220.00 | 214.00 | 218.50 | 206.79 | 3,495 |
| 2024-12-02 | 219.00 | 234.50 | 212.00 | 218.50 | 206.79 | 2,934 |
| 2024-11-29 | 218.50 | 220.50 | 214.00 | 219.00 | 207.26 | 3,902 |
| 2024-11-28 | 210.00 | 221.50 | 210.00 | 220.00 | 208.21 | 4,264 |
| 2024-11-27 | 214.00 | 214.50 | 210.00 | 210.00 | 198.74 | 3,088 |
| 2024-11-26 | 213.50 | 215.00 | 212.50 | 213.00 | 201.58 | 4,718 |
| 2024-11-25 | 218.00 | 222.00 | 215.50 | 216.50 | 204.89 | 3,681 |
| 2024-11-22 | 218.00 | 221.00 | 218.00 | 219.50 | 207.73 | 1,903 |
| 2024-11-21 | 234.00 | 234.00 | 218.00 | 219.00 | 207.26 | 3,267 |
| 2024-11-20 | 226.00 | 229.00 | 226.00 | 228.00 | 215.78 | 2,157 |
| 2024-11-19 | 230.00 | 234.00 | 221.00 | 228.00 | 215.78 | 5,718 |
| 2024-11-18 | 222.00 | 231.50 | 218.50 | 230.00 | 217.67 | 3,458 |
| 2024-11-15 | 219.00 | 222.00 | 216.50 | 222.00 | 210.10 | 2,627 |
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.