New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.000	30.000	28.900	28.900	28.437	6,859
2023-03-16	30.100	31.200	29.000	30.100	29.618	8,910
2023-03-15	27.600	30.100	27.600	30.000	29.519	24,948
2023-03-14	27.500	27.600	27.200	27.600	27.158	3,044
2023-03-13	28.000	28.000	27.200	27.600	27.158	53,140
2023-03-10	28.500	28.500	27.500	27.500	27.059	597
2023-03-09	27.100	29.100	27.100	29.100	28.634	9,551
2023-03-08	27.900	28.100	27.000	27.100	26.666	8,486
2023-03-07	27.800	27.900	27.800	27.900	27.453	267
2023-03-06	27.000	28.000	27.000	27.900	27.453	8,012
2023-03-03	26.500	28.000	26.400	27.900	27.453	27,884
2023-03-02	27.100	27.100	26.500	27.100	26.666	13,777
2023-03-01	27.000	27.100	26.500	27.100	26.666	8,001
2023-02-28	27.100	27.100	25.000	27.100	26.666	22,037
2023-02-27	26.100	27.300	26.100	27.200	26.764	13,454
2023-02-24	27.100	28.100	27.100	27.100	26.666	5,472
2023-02-23	27.100	28.100	26.000	27.100	26.666	8,227
2023-02-22	28.100	28.100	28.100	28.100	27.650	129
2023-02-21	28.100	29.000	28.000	28.000	27.551	7,694
2023-02-20	28.500	29.000	28.500	29.000	28.535	354
2023-02-17	29.000	29.000	29.000	29.000	28.535	0
2023-02-16	28.000	29.000	28.000	29.000	28.535	1,330
2023-02-15	28.100	28.100	28.000	28.000	27.551	975
2023-02-14	29.000	29.000	29.000	29.000	28.535	250
2023-02-13	29.100	29.100	28.100	29.000	28.535	2,324
2023-02-10	29.800	29.800	29.800	29.800	29.322	0
2023-02-09	30.000	30.000	29.700	29.800	29.322	1,446
2023-02-08	30.100	30.100	30.100	30.100	29.618	0
2023-02-07	28.200	30.600	28.200	30.100	29.618	15,993
2023-02-06	27.900	27.900	27.600	27.900	27.453	1,748
2023-02-03	27.300	28.100	27.200	27.600	27.158	7,579
2023-02-02	26.400	27.300	26.400	27.300	26.863	940
2023-02-01	26.900	26.900	26.400	26.400	25.977	1,056
2023-01-31	26.900	26.900	26.900	26.900	26.469	0
2023-01-30	26.300	26.900	26.300	26.900	26.469	5,359
2023-01-27	26.400	27.000	26.300	26.500	26.075	13,511
2023-01-26	26.300	26.900	26.200	26.900	26.469	12,520
2023-01-25	25.900	27.000	25.000	26.400	25.977	26,321
2023-01-24	26.700	26.700	25.100	25.800	25.387	13,134
2023-01-23	26.800	26.900	26.600	26.700	26.272	15,176
2023-01-20	27.900	27.900	26.800	26.900	26.469	9,311
2023-01-19	28.800	28.800	27.900	27.900	27.453	207
2023-01-18	28.000	28.900	27.500	28.900	28.437	3,119
2023-01-17	27.900	28.500	27.900	28.500	28.043	621
2023-01-16	28.500	28.500	26.300	28.000	27.551	7,062
2023-01-13	29.200	29.200	28.100	29.000	28.535	790
2023-01-12	28.200	29.100	27.100	29.100	28.634	10,284
2023-01-11	29.000	29.000	29.000	29.000	28.535	150
2023-01-10	29.100	29.300	28.200	28.300	27.847	7,615
2023-01-09	29.000	29.100	26.100	29.000	28.535	3,789
2023-01-05	28.800	29.600	28.800	29.000	28.535	816
2023-01-04	29.500	29.500	28.500	29.000	28.535	9,050
2023-01-03	30.000	30.000	30.000	30.000	29.519	0
2023-01-02	28.400	30.100	28.400	30.000	29.519	8,267
2022-12-30	28.500	29.100	28.500	29.000	28.535	2,208
2022-12-29	29.000	29.600	28.000	28.500	28.043	5,312
2022-12-28	28.900	28.900	28.900	28.900	28.437	7,000
2022-12-27	29.400	29.400	28.800	28.900	28.437	1,491
2022-12-23	29.100	29.400	28.700	29.400	28.929	3,691
2022-12-22	29.000	29.000	28.300	28.700	28.240	5,056

← NewerPage 16 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.