New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.000	26.000	26.000	26.000	25.583	153
2023-09-08	26.000	26.000	26.000	26.000	25.583	46
2023-09-07	26.000	26.000	26.000	26.000	25.583	621
2023-09-06	25.900	25.900	25.900	25.900	25.485	0
2023-09-05	25.900	25.900	25.900	25.900	25.485	0
2023-09-04	26.000	26.000	25.900	25.900	25.485	1,240
2023-09-01	24.300	25.900	24.200	25.900	25.485	5,395
2023-08-31	24.200	25.000	24.100	24.400	24.009	2,453
2023-08-30	24.200	24.200	24.200	24.200	23.812	0
2023-08-29	24.200	24.200	24.200	24.200	23.812	0
2023-08-28	24.300	24.300	24.200	24.200	23.812	733
2023-08-25	24.300	24.300	24.300	24.300	23.911	0
2023-08-24	24.900	24.900	24.300	24.300	23.911	1,074
2023-08-23	24.100	24.100	24.100	24.100	23.714	0
2023-08-22	24.100	24.100	24.100	24.100	23.714	0
2023-08-21	24.100	24.100	24.100	24.100	23.714	526
2023-08-18	25.000	25.000	24.000	24.100	23.714	5,737
2023-08-17	27.900	27.900	23.900	26.000	25.583	11,491
2023-08-16	27.000	27.000	27.000	27.000	26.567	314
2023-08-15	26.000	26.000	26.000	26.000	25.583	0
2023-08-14	26.000	26.000	26.000	26.000	25.583	0
2023-08-11	26.000	26.000	26.000	26.000	25.583	577
2023-08-10	25.000	25.000	25.000	25.000	24.599	0
2023-08-09	26.000	26.100	25.000	25.000	24.599	3,077
2023-08-08	27.000	27.000	25.000	26.000	25.583	3,179
2023-08-07	27.000	27.000	27.000	27.000	26.567	0
2023-08-04	27.000	27.000	27.000	27.000	26.567	0
2023-08-03	27.000	27.000	27.000	27.000	26.567	556
2023-08-02	27.000	27.000	26.000	27.000	26.567	3,133
2023-08-01	27.000	27.900	27.000	27.000	26.567	3,189
2023-07-31	26.000	27.000	26.000	27.000	26.567	1,147
2023-07-28	23.700	25.200	23.700	25.200	24.796	1,659
2023-07-27	23.900	23.900	23.900	23.900	23.517	0
2023-07-26	23.900	23.900	23.900	23.900	23.517	0
2023-07-25	22.900	23.900	22.900	23.900	23.517	1,656
2023-07-24	23.000	23.000	22.300	22.300	21.943	803
2023-07-21	23.500	23.500	23.400	23.500	23.123	1,354
2023-07-20	23.700	23.700	23.700	23.700	23.320	100
2023-07-19	23.700	23.700	23.700	23.700	23.320	0
2023-07-18	23.700	23.700	23.700	23.700	23.320	0
2023-07-17	23.700	23.700	23.700	23.700	23.320	0
2023-07-14	23.700	23.700	23.700	23.700	23.320	0
2023-07-13	23.700	23.700	23.600	23.700	23.320	2,175
2023-07-12	23.700	23.700	23.500	23.700	23.320	2,489
2023-07-11	23.700	23.700	23.700	23.700	23.320	7
2023-07-10	22.600	23.800	22.600	23.700	23.320	3,135
2023-07-07	22.100	22.100	22.100	22.100	21.746	39
2023-07-06	22.100	22.600	22.100	22.600	22.238	2,653
2023-07-05	21.500	21.500	21.500	21.500	21.155	240
2023-07-04	21.600	21.600	21.600	21.600	21.254	1,402
2023-07-03	21.400	22.200	21.400	22.200	21.844	1,272
2023-06-30	21.900	21.900	20.800	21.500	21.155	9,159
2023-06-29	21.900	21.900	21.700	21.800	21.451	7,002
2023-06-28	21.700	22.600	21.000	21.800	21.451	14,592
2023-06-27	21.700	21.700	21.700	21.700	21.352	650
2023-06-26	21.900	21.900	20.900	21.700	21.352	8,115
2023-06-22	22.100	22.100	22.100	22.100	21.746	0
2023-06-21	23.000	23.000	22.100	22.100	21.746	2,591
2023-06-20	23.000	23.100	22.800	23.100	22.730	2,398
2023-06-19	22.300	22.300	22.300	22.300	21.943	4

← NewerPage 14 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.