New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.450	16.450	16.450	16.450	16.186	5
2023-12-01	17.000	17.000	17.000	17.000	16.728	0
2023-11-30	17.000	17.000	16.400	17.000	16.728	2,555
2023-11-29	17.000	17.000	17.000	17.000	16.728	0
2023-11-28	17.000	17.000	17.000	17.000	16.728	0
2023-11-27	16.400	17.000	16.400	17.000	16.728	7,461
2023-11-24	17.000	17.450	16.400	16.400	16.137	8,683
2023-11-23	17.050	17.050	17.050	17.050	16.777	0
2023-11-22	17.000	17.050	17.000	17.050	16.777	1,763
2023-11-21	17.500	17.500	17.400	17.500	17.220	21,403
2023-11-20	17.500	17.650	17.500	17.650	17.367	905
2023-11-17	17.200	17.650	17.200	17.500	17.220	3,758
2023-11-16	17.000	17.000	16.600	16.600	16.334	307
2023-11-15	16.650	18.000	16.650	17.050	16.777	8,996
2023-11-14	16.950	17.450	16.350	16.350	16.088	9,710
2023-11-13	17.650	17.750	17.550	17.550	17.269	6,351
2023-11-10	17.600	18.250	17.600	17.650	17.367	8,943
2023-11-09	17.550	18.250	17.550	18.200	17.908	10,139
2023-11-08	18.000	18.000	17.500	17.500	17.220	5,463
2023-11-07	17.500	18.300	17.000	18.200	17.908	8,687
2023-11-06	18.200	18.250	17.100	17.100	16.826	31,724
2023-11-03	18.850	18.850	18.750	18.750	18.450	1,045
2023-11-02	17.600	18.850	17.600	18.350	18.056	5,393
2023-11-01	18.900	19.450	17.600	18.200	17.908	16,747
2023-10-31	18.050	20.700	18.050	18.500	18.204	33,410
2023-10-30	15.500	17.650	15.500	17.000	16.728	5,920
2023-10-27	15.050	15.600	15.050	15.600	15.350	981
2023-10-26	15.500	15.600	15.500	15.500	15.252	3,007
2023-10-25	16.000	16.100	16.000	16.100	15.842	951
2023-10-24	15.400	16.000	15.400	16.000	15.744	3,029
2023-10-23	15.600	15.600	15.600	15.600	15.350	0
2023-10-20	15.600	15.600	15.550	15.600	15.350	7,892
2023-10-19	15.700	17.450	15.650	15.700	15.448	15,317
2023-10-18	16.750	16.750	15.950	16.000	15.744	29,739
2023-10-17	17.300	17.350	16.850	16.850	16.580	1,103
2023-10-16	18.000	18.000	16.850	17.000	16.728	8,817
2023-10-13	18.000	18.000	18.000	18.000	17.712	0
2023-10-12	19.100	19.150	17.800	18.000	17.712	51,817
2023-10-11	19.350	19.350	19.350	19.350	19.040	831
2023-10-10	19.700	19.700	19.700	19.700	19.384	400
2023-10-09	19.700	19.700	19.700	19.700	19.384	15
2023-10-06	20.000	20.000	20.000	20.000	19.680	0
2023-10-05	19.950	20.700	19.700	20.000	19.680	4,547
2023-10-04	20.200	20.200	20.000	20.000	19.680	2,460
2023-10-03	20.800	21.100	20.700	20.800	20.467	9,483
2023-10-02	20.500	21.600	20.100	20.900	20.565	6,819
2023-09-29	21.000	21.000	21.000	21.000	20.664	829
2023-09-28	21.000	21.000	20.200	21.000	20.664	7,153
2023-09-27	21.700	21.800	21.000	21.100	20.762	8,126
2023-09-26	22.100	22.100	22.000	22.000	21.647	4,481
2023-09-25	23.100	23.100	21.900	22.400	22.041	2,504
2023-09-22	23.100	23.100	23.100	23.100	22.730	0
2023-09-21	23.100	23.100	23.100	23.100	22.730	185
2023-09-20	23.100	23.100	23.100	23.100	22.730	72
2023-09-19	24.000	24.000	23.300	23.300	22.927	3,663
2023-09-18	23.100	24.000	23.100	24.000	23.615	3,317
2023-09-15	23.500	23.500	23.500	23.500	23.123	250
2023-09-14	24.200	24.300	23.500	23.500	23.123	7,191
2023-09-13	26.000	26.000	24.900	25.000	24.599	3,039
2023-09-12	26.000	26.000	26.000	26.000	25.583	0

← NewerPage 13 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.