New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	31.900	32.000	28.800	28.800	28.339	7,158
2022-12-20	30.600	33.100	30.600	33.100	32.570	4,650
2022-12-19	29.500	30.500	29.500	30.500	30.011	1,515
2022-12-16	28.600	28.600	28.600	28.600	28.142	13
2022-12-15	29.700	29.700	28.500	28.500	28.043	1,042
2022-12-14	29.700	29.700	29.700	29.700	29.224	0
2022-12-13	29.300	29.700	29.000	29.700	29.224	1,214
2022-12-12	29.500	29.500	29.500	29.500	29.027	20
2022-12-09	30.100	30.500	28.500	29.300	28.830	1,860
2022-12-08	30.400	30.400	30.100	30.100	29.618	621
2022-12-07	30.400	30.400	30.400	30.400	29.913	22
2022-12-06	30.500	30.500	30.500	30.500	30.011	0
2022-12-05	29.500	30.500	29.500	30.500	30.011	353
2022-12-02	29.600	30.700	29.600	29.600	29.126	2,906
2022-12-01	29.600	30.500	29.600	30.500	30.011	527
2022-11-30	29.500	30.000	29.500	29.500	29.027	2,078
2022-11-29	28.600	28.600	28.600	28.600	28.142	0
2022-11-28	28.400	28.600	28.400	28.600	28.142	5,447
2022-11-25	26.500	27.500	26.500	27.500	27.059	3,114
2022-11-24	27.500	27.500	27.500	27.500	27.059	1,112
2022-11-23	28.400	28.400	27.500	27.500	27.059	3,017
2022-11-22	27.500	28.600	26.400	28.400	27.945	33,672
2022-11-21	27.500	27.500	26.000	27.500	27.059	15,417
2022-11-18	28.500	28.600	27.500	27.500	27.059	1,239
2022-11-17	28.600	28.600	27.500	28.500	28.043	4,937
2022-11-16	28.600	28.700	27.600	27.600	27.158	2,472
2022-11-15	27.500	27.600	27.500	27.600	27.158	1,055
2022-11-14	29.700	29.700	26.700	27.500	27.059	2,461
2022-11-11	25.800	29.000	25.800	29.000	28.535	16,101
2022-11-10	26.500	26.500	25.600	26.300	25.879	3,476
2022-11-09	26.500	26.600	25.700	26.600	26.174	657
2022-11-08	26.600	26.600	26.500	26.500	26.075	857
2022-11-07	26.500	26.600	26.500	26.600	26.174	833
2022-11-04	26.600	26.600	25.600	25.600	25.190	617
2022-11-03	26.500	26.600	25.500	26.600	26.174	2,045
2022-11-02	26.500	27.400	26.400	26.500	26.075	14,586
2022-11-01	27.400	27.400	27.400	27.400	26.961	348
2022-10-31	28.000	28.000	25.700	27.400	26.961	4,551
2022-10-28	23.400	33.700	23.400	27.200	26.764	35,751
2022-10-27	23.200	23.200	22.400	22.600	22.238	1,500
2022-10-26	24.000	24.100	23.200	23.200	22.828	2,201
2022-10-25	22.700	23.400	20.600	23.400	23.025	2,525
2022-10-24	22.700	22.700	22.600	22.600	22.238	1,877
2022-10-21	22.700	22.700	22.700	22.700	22.336	0
2022-10-20	22.700	22.700	22.700	22.700	22.336	14
2022-10-19	22.600	22.700	22.600	22.600	22.238	242
2022-10-18	21.900	22.000	21.900	22.000	21.647	1,367
2022-10-17	21.300	22.000	21.300	21.900	21.549	873
2022-10-14	21.300	21.300	21.300	21.300	20.959	705
2022-10-13	21.200	21.200	21.200	21.200	20.860	708
2022-10-12	21.900	21.900	21.900	21.900	21.549	0
2022-10-11	22.000	22.000	21.900	21.900	21.549	981
2022-10-10	22.000	22.000	22.000	22.000	21.647	708
2022-10-07	22.000	22.000	22.000	22.000	21.647	6
2022-10-06	22.000	22.000	21.900	22.000	21.647	1,180
2022-10-05	22.000	22.000	22.000	22.000	21.647	22
2022-10-04	20.500	21.300	20.500	21.200	20.860	1,993
2022-10-03	20.500	20.600	20.400	20.600	20.270	853
2022-09-30	20.500	20.500	20.500	20.500	20.172	0
2022-09-29	21.200	21.300	20.500	20.500	20.172	4,547

← NewerPage 17 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.