New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.100	16.100	16.000	16.000	15.744	1,211
2024-08-21	16.000	16.100	16.000	16.100	15.842	2,526
2024-08-20	15.900	16.100	15.900	16.100	15.842	2,232
2024-08-19	16.500	16.500	15.000	16.000	15.744	54,876
2024-08-16	18.000	18.200	16.100	16.500	16.236	27,933
2024-08-15	17.500	18.700	17.000	18.700	18.400	8,571
2024-08-14	17.100	18.000	17.000	18.000	17.712	5,661
2024-08-13	17.000	17.700	17.000	17.500	17.220	18,720
2024-08-12	16.500	17.400	15.600	17.100	16.826	18,095
2024-08-09	18.100	18.200	15.600	16.600	16.334	73,881
2024-08-08	17.700	17.700	17.500	17.600	17.318	4,587
2024-08-07	17.500	17.700	17.500	17.500	17.220	13,569
2024-08-06	17.500	17.500	17.500	17.500	17.220	0
2024-08-05	18.200	18.200	17.500	17.500	17.220	12,975
2024-08-02	18.600	18.600	18.500	18.500	18.204	1,030
2024-08-01	19.200	19.200	19.000	19.000	18.696	23,676
2024-07-31	18.200	21.200	18.200	19.200	18.892	125,401
2024-07-30	19.300	19.300	17.100	18.200	17.908	7,970
2024-07-29	18.700	20.000	18.700	19.300	18.991	4,306
2024-07-26	18.400	18.400	18.400	18.400	18.105	0
2024-07-25	18.700	18.700	18.400	18.400	18.105	7,106
2024-07-24	19.900	20.000	18.900	18.900	18.597	19,674
2024-07-23	19.300	20.600	19.300	20.400	20.073	2,772
2024-07-22	19.100	21.400	19.000	19.700	19.384	9,305
2024-07-19	19.000	19.000	19.000	19.000	18.696	5
2024-07-18	19.000	19.200	19.000	19.200	18.892	4,532
2024-07-17	19.000	19.000	19.000	19.000	18.696	3,250
2024-07-16	19.000	19.200	19.000	19.200	18.892	809
2024-07-15	19.000	19.000	19.000	19.000	18.696	11
2024-07-12	19.000	19.000	19.000	19.000	18.696	0
2024-07-11	19.000	19.000	19.000	19.000	18.696	5,352
2024-07-10	18.500	19.000	18.500	19.000	18.696	3,803
2024-07-09	18.900	19.000	18.600	18.600	18.302	1,331
2024-07-08	19.000	19.000	19.000	19.000	18.696	0
2024-07-05	19.000	19.000	19.000	19.000	18.696	790
2024-07-04	19.100	19.100	19.100	19.100	18.794	510
2024-07-03	19.000	19.200	19.000	19.200	18.892	3,121
2024-07-02	18.200	19.200	18.200	19.200	18.892	1,734
2024-07-01	18.200	18.200	18.200	18.200	17.908	8
2024-06-28	17.600	18.200	17.500	18.000	17.712	7,800
2024-06-27	16.500	17.100	16.500	17.000	16.728	6,028
2024-06-26	17.100	17.200	15.800	16.500	16.236	20,542
2024-06-25	17.500	17.500	17.000	17.000	16.728	7,659
2024-06-24	17.500	17.600	17.500	17.600	17.318	2,497
2024-06-20	17.200	17.200	17.200	17.200	16.924	0
2024-06-19	17.500	17.500	17.100	17.200	16.924	3,939
2024-06-18	17.200	17.400	16.600	17.000	16.728	13,431
2024-06-17	18.200	18.200	16.900	17.200	16.924	10,890
2024-06-14	18.200	18.200	18.200	18.200	17.908	825
2024-06-13	18.200	18.200	18.000	18.000	17.712	2,020
2024-06-12	17.900	18.000	17.900	18.000	17.712	3,072
2024-06-11	17.600	17.600	17.600	17.600	17.318	0
2024-06-10	17.500	17.600	17.300	17.600	17.318	2,888
2024-06-07	18.000	18.000	16.500	17.500	17.220	8,037
2024-06-05	18.000	18.200	18.000	18.200	17.908	1,811
2024-06-04	18.200	18.400	17.500	18.000	17.712	8,167
2024-06-03	18.300	18.700	18.300	18.700	18.400	2,298
2024-05-31	18.600	19.500	16.200	18.300	18.007	11,631
2024-05-30	18.000	18.000	18.000	18.000	17.712	5
2024-05-29	18.100	18.100	18.100	18.100	17.810	0

← NewerPage 10 of 21 · 1,257 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.