New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	20.000	20.000	20.000	20.000	19.680	0
2024-02-28	18.550	20.100	18.550	20.000	19.680	6,159
2024-02-27	18.500	18.500	18.500	18.500	18.204	100
2024-02-26	19.050	19.500	18.500	18.500	18.204	8,396
2024-02-23	19.000	19.550	19.000	19.550	19.237	530
2024-02-22	19.500	19.550	19.500	19.550	19.237	756
2024-02-21	19.750	19.900	19.000	19.200	18.892	5,316
2024-02-20	19.500	19.750	18.450	19.550	19.237	6,221
2024-02-19	18.550	18.550	18.550	18.550	18.253	37
2024-02-16	18.550	18.550	18.550	18.550	18.253	70
2024-02-15	19.000	19.000	19.000	19.000	18.696	350
2024-02-14	19.550	19.550	17.650	19.450	19.138	1,470
2024-02-13	19.200	19.750	19.200	19.750	19.434	16,294
2024-02-12	18.550	20.200	18.550	19.000	18.696	6,481
2024-02-09	18.000	18.550	18.000	18.550	18.253	1,352
2024-02-08	17.900	17.900	17.900	17.900	17.613	1,172
2024-02-07	18.550	18.550	18.550	18.550	18.253	0
2024-02-06	19.150	19.150	18.500	18.550	18.253	4,668
2024-02-05	19.100	19.700	19.000	19.000	18.696	14,650
2024-02-02	18.600	18.700	18.550	18.550	18.253	1,341
2024-02-01	18.000	18.000	18.000	18.000	17.712	1
2024-01-31	18.300	18.300	18.300	18.300	18.007	2,382
2024-01-30	18.600	18.600	18.200	18.600	18.302	1,313
2024-01-29	17.500	19.300	17.500	18.600	18.302	19,125
2024-01-26	17.500	17.650	17.000	17.650	17.367	23,313
2024-01-25	18.200	18.200	17.550	17.750	17.466	6,895
2024-01-24	18.100	18.600	17.600	17.600	17.318	8,451
2024-01-23	18.000	18.500	17.550	18.050	17.761	8,720
2024-01-22	19.000	19.000	17.550	18.200	17.908	6,608
2024-01-19	17.500	19.250	17.300	19.000	18.696	21,262
2024-01-18	17.500	17.800	17.100	17.800	17.515	5,937
2024-01-17	18.000	18.000	17.050	17.650	17.367	5,564
2024-01-16	18.050	18.200	18.000	18.200	17.908	2,101
2024-01-15	18.050	18.050	18.050	18.050	17.761	21
2024-01-12	18.500	19.200	18.000	18.000	17.712	13,515
2024-01-11	18.200	19.200	18.200	19.200	18.892	4,446
2024-01-10	17.150	18.200	17.150	18.200	17.908	2,239
2024-01-09	17.000	17.650	16.600	16.600	16.334	11,816
2024-01-08	17.000	17.650	17.000	17.000	16.728	2,518
2024-01-05	17.000	17.150	16.600	17.000	16.728	4,275
2024-01-04	18.000	18.000	17.000	17.150	16.875	8,091
2024-01-03	17.500	18.200	17.500	18.200	17.908	4,585
2024-01-02	16.500	21.000	16.500	18.000	17.712	9,308
2023-12-29	17.000	17.150	16.500	16.650	16.383	2,353
2023-12-28	17.000	17.150	16.600	17.050	16.777	5,513
2023-12-27	16.000	16.600	16.000	16.600	16.334	1,842
2023-12-22	16.100	16.100	15.900	16.000	15.744	4,983
2023-12-21	16.500	16.500	16.000	16.100	15.842	5,483
2023-12-20	15.200	17.150	14.950	17.000	16.728	38,954
2023-12-19	15.000	15.700	15.000	15.600	15.350	7,548
2023-12-18	15.250	15.250	15.000	15.100	14.858	15,966
2023-12-15	15.400	15.400	15.400	15.400	15.153	0
2023-12-14	15.900	16.200	15.150	15.400	15.153	11,037
2023-12-13	16.100	16.100	15.250	15.800	15.547	5,269
2023-12-12	16.350	16.350	16.350	16.350	16.088	918
2023-12-11	17.050	17.600	16.400	16.400	16.137	2,617
2023-12-08	16.800	17.050	16.800	17.050	16.777	2,079
2023-12-07	16.400	16.500	16.400	16.500	16.236	3,564
2023-12-06	16.550	16.600	16.000	16.100	15.842	16,410
2023-12-05	16.450	16.450	16.450	16.450	16.186	0

← NewerPage 12 of 22 · 1,262 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.