New Nordic Healthbrands AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.000	18.200	18.000	18.050	18.050	2,477
2026-10-16	18.000	18.350	18.000	18.350	18.350	1,360
2026-10-15	18.400	18.400	18.400	18.400	18.400	8,000
2026-10-14	18.100	18.500	18.000	18.250	18.250	5,612
2026-10-13	18.700	18.700	18.150	18.150	18.150	4,110
2026-10-12	18.200	18.700	18.200	18.500	18.500	6,354
2026-10-09	18.250	18.250	18.000	18.100	18.100	7,916
2026-10-08	18.000	18.400	18.000	18.200	18.200	5,467
2026-10-07	18.050	18.400	18.050	18.200	18.200	11,815
2026-10-06	17.550	18.400	17.550	18.000	18.000	14,821
2026-10-05	17.900	17.900	17.500	17.900	17.900	2,291
2026-10-02	17.500	17.650	17.500	17.650	17.650	5,326
2026-10-01	17.350	17.650	17.350	17.500	17.500	2,363
2026-09-30	17.450	17.500	16.750	17.500	17.500	16,908
2026-09-29	17.150	17.700	17.150	17.650	17.650	12,726
2026-09-28	17.050	17.150	17.000	17.000	17.000	18,813
2026-09-25	18.000	18.050	17.000	17.400	17.400	17,222
2026-09-24	17.450	17.650	17.450	17.500	17.500	6,172
2026-09-23	17.050	17.300	16.800	17.300	17.300	11,394
2026-09-22	17.300	17.300	17.250	17.250	17.250	620
2026-09-21	17.150	17.150	17.100	17.100	17.100	1,875
2026-09-18	17.600	17.600	16.700	16.700	16.700	25,035
2026-09-17	17.000	17.450	17.000	17.450	17.450	12,992
2026-09-16	17.300	17.300	16.950	17.100	17.100	19,400
2026-09-15	17.300	17.300	17.300	17.300	17.300	318
2026-09-14	17.700	17.700	17.100	17.100	17.100	18,866
2026-09-11	17.500	17.650	17.500	17.650	17.650	8,537
2026-09-10	17.700	17.800	17.500	17.800	17.800	6,377
2026-09-09	18.200	18.200	18.000	18.150	18.150	2,196
2026-09-08	17.500	20.000	17.500	17.750	17.750	18,340
2026-09-07	17.150	17.550	17.100	17.500	17.500	10,864
2026-09-04	16.550	17.000	16.550	17.000	17.000	5,887
2026-09-03	16.950	17.200	16.350	16.450	16.450	16,345
2026-09-02	17.500	17.500	17.000	17.400	17.400	3,619
2026-09-01	17.350	17.500	17.300	17.350	17.350	3,084
2026-08-31	17.250	17.300	16.850	17.300	17.300	8,496
2026-08-28	16.900	17.200	16.850	16.850	16.850	2,183
2026-08-27	16.950	17.350	16.850	16.900	16.900	12,240
2026-08-26	17.400	17.450	16.950	17.050	17.050	2,210
2026-08-25	17.000	17.350	16.950	17.350	17.350	9,915
2026-08-24	17.350	17.750	16.850	17.050	17.050	21,403
2026-08-21	17.900	18.500	17.050	17.500	17.500	18,710
2026-08-20	18.250	18.250	18.250	18.250	18.250	0
2026-08-19	18.200	18.250	18.000	18.250	18.250	3,437
2026-08-18	17.800	18.050	17.000	18.050	18.050	4,778
2026-08-17	18.550	18.750	17.950	18.000	18.000	11,688
2026-08-14	18.800	18.850	18.450	18.550	18.550	12,938
2026-08-13	19.400	19.400	19.250	19.250	19.250	23
2026-08-12	18.950	19.000	18.950	19.000	19.000	3,946
2026-08-11	19.500	19.500	18.350	18.450	18.450	20,777
2026-08-10	18.850	19.400	18.700	19.400	19.400	12,059
2026-08-07	18.800	19.000	18.800	19.000	19.000	1,059
2026-08-06	18.400	19.350	18.400	18.800	18.800	16,899
2026-08-05	18.500	18.850	18.100	18.350	18.350	11,538
2026-08-04	19.400	19.950	18.300	18.850	18.850	27,288
2026-08-03	20.300	20.300	19.250	19.400	19.400	24,775
2026-07-31	18.300	20.800	17.050	20.600	20.600	88,585
2026-07-30	12.800	15.500	12.800	14.400	14.400	16,531
2026-07-29	12.000	12.850	12.000	12.800	12.800	10,217
2026-07-28	11.900	12.000	11.900	11.900	11.900	4,140

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2500 SEK
2022-04-29	1.2500 SEK
2021-04-30	1.5000 SEK
2020-04-29	1.7500 SEK
2019-04-26	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.