New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.800	22.800	22.800	22.800	22.435	0
2023-06-15	22.800	22.800	22.800	22.800	22.435	26
2023-06-14	22.800	23.100	22.800	23.000	22.631	2,371
2023-06-13	22.200	22.300	22.200	22.300	21.943	1,344
2023-06-12	22.200	22.200	22.200	22.200	21.844	65
2023-06-09	22.800	22.800	22.200	22.600	22.238	44
2023-06-08	21.500	23.000	21.500	22.800	22.435	6,327
2023-06-07	22.200	22.200	21.400	21.500	21.155	1,646
2023-06-05	22.900	22.900	22.900	22.900	22.533	43
2023-06-02	22.400	22.900	21.600	22.900	22.533	867
2023-06-01	21.800	21.800	21.000	21.800	21.451	9,834
2023-05-31	21.900	22.600	21.900	22.600	22.238	14
2023-05-30	22.500	22.600	21.900	22.600	22.238	5,039
2023-05-29	23.200	23.200	23.200	23.200	22.828	4
2023-05-26	22.500	23.400	22.500	22.600	22.238	924
2023-05-25	23.400	23.400	21.900	22.000	21.647	10,892
2023-05-24	23.300	23.800	23.300	23.800	23.419	2,115
2023-05-23	22.500	22.500	22.500	22.500	22.139	0
2023-05-22	23.000	23.000	22.500	22.500	22.139	612
2023-05-19	22.500	22.800	22.000	22.700	22.336	20,545
2023-05-17	23.300	23.400	23.000	23.000	22.631	2,549
2023-05-16	23.700	23.700	23.700	23.700	23.320	0
2023-05-15	25.000	25.000	22.700	23.700	23.320	21,365
2023-05-12	24.700	25.400	24.500	25.400	24.993	1,376
2023-05-11	24.500	24.700	24.500	24.500	24.107	12,975
2023-05-10	25.500	25.500	24.500	24.800	24.403	3,564
2023-05-09	27.200	27.300	25.900	26.000	25.583	17,423
2023-05-08	28.100	28.100	27.500	27.500	27.059	1,752
2023-05-05	28.200	28.200	28.200	28.200	27.748	150
2023-05-04	28.100	29.100	28.100	29.100	28.634	300
2023-05-03	29.000	29.200	29.000	29.100	28.634	4,116
2023-05-02	29.100	29.100	28.900	29.100	28.634	2,474
2023-04-28	29.100	29.200	28.900	29.100	28.634	2,318
2023-04-27	28.000	29.100	28.000	29.100	28.634	4,964
2023-04-26	27.000	27.000	27.000	27.000	26.567	1,112
2023-04-25	27.900	27.900	27.500	27.500	27.059	553
2023-04-24	28.600	28.600	28.500	28.500	28.043	240
2023-04-21	28.000	28.600	28.000	28.600	28.142	676
2023-04-20	27.600	28.000	27.500	27.500	27.059	6,391
2023-04-19	27.400	27.500	27.400	27.500	27.059	1,710
2023-04-18	27.400	27.500	26.600	27.500	27.059	587
2023-04-17	27.500	27.500	26.500	27.500	27.059	4,725
2023-04-14	28.500	28.500	26.600	26.600	26.174	16,896
2023-04-13	28.900	28.900	28.900	28.900	28.437	0
2023-04-12	28.500	29.000	28.500	28.900	28.437	1,688
2023-04-11	28.900	28.900	27.900	28.000	27.551	8,368
2023-04-06	28.900	28.900	28.900	28.900	28.437	0
2023-04-05	28.900	28.900	28.900	28.900	28.437	0
2023-04-04	29.000	29.000	28.900	28.900	28.437	1,434
2023-04-03	34.500	34.500	29.800	29.900	29.421	6,270
2023-03-31	33.300	33.300	33.300	33.300	32.766	40
2023-03-30	34.500	34.500	34.500	34.500	33.947	0
2023-03-29	33.300	34.600	33.300	34.500	33.947	323
2023-03-28	33.500	34.600	33.200	33.800	33.258	25,200
2023-03-27	33.300	33.700	33.200	33.600	33.062	10,002
2023-03-24	30.200	32.200	29.100	32.200	31.684	15,500
2023-03-23	30.100	30.200	29.200	30.200	29.716	20,629
2023-03-22	27.900	30.400	27.900	30.400	29.913	16,628
2023-03-21	28.000	31.200	27.800	30.000	29.519	16,650
2023-03-20	27.900	28.700	27.900	28.700	28.240	2,339

← NewerPage 15 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.