New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	21.200	21.200	20.600	20.600	20.270	3,800
2022-09-27	21.200	21.300	21.200	21.300	20.959	935
2022-09-26	21.900	22.000	21.200	21.200	20.860	978
2022-09-23	22.000	22.000	22.000	22.000	21.647	0
2022-09-22	21.200	22.000	20.900	22.000	21.647	9,024
2022-09-21	21.300	21.300	21.000	21.300	20.959	7,144
2022-09-20	21.300	21.900	21.200	21.200	20.860	4,783
2022-09-19	21.900	21.900	20.500	21.200	20.860	16,888
2022-09-16	22.600	22.600	22.600	22.600	22.238	300
2022-09-15	22.600	22.600	22.500	22.500	22.139	238
2022-09-14	21.900	22.600	21.900	22.600	22.238	1,382
2022-09-13	21.800	22.100	21.800	21.800	21.451	10,968
2022-09-12	21.800	22.600	21.800	21.900	21.549	1,725
2022-09-09	22.000	22.000	21.900	21.900	21.549	3,670
2022-09-08	21.100	22.000	20.500	21.900	21.549	6,920
2022-09-07	21.200	21.200	20.400	20.500	20.172	3,079
2022-09-06	21.900	22.600	21.800	21.800	21.451	1,090
2022-09-05	21.900	21.900	21.100	21.900	21.549	777
2022-09-02	22.000	22.600	21.900	21.900	21.549	381
2022-09-01	22.000	22.600	22.000	22.600	22.238	716
2022-08-31	22.600	22.600	21.700	21.700	21.352	5,830
2022-08-30	23.400	23.400	22.100	22.700	22.336	3,599
2022-08-29	23.300	23.300	23.300	23.300	22.927	12
2022-08-26	23.500	23.500	22.600	22.700	22.336	1,510
2022-08-25	23.500	23.600	23.400	23.400	23.025	2,638
2022-08-24	23.500	23.500	23.500	23.500	23.123	3
2022-08-23	23.400	23.400	22.000	22.700	22.336	6,764
2022-08-22	23.400	23.400	23.400	23.400	23.025	4
2022-08-19	23.500	23.500	22.400	22.800	22.435	13,429
2022-08-18	23.600	23.600	23.500	23.600	23.222	13,714
2022-08-17	23.500	24.400	23.400	24.000	23.615	5,439
2022-08-16	23.600	23.700	23.500	23.600	23.222	3,368
2022-08-15	24.200	24.200	23.700	23.700	23.320	14
2022-08-12	24.300	24.300	23.600	24.200	23.812	147
2022-08-11	24.300	24.300	24.300	24.300	23.911	4
2022-08-10	24.400	24.400	24.300	24.300	23.911	1,553
2022-08-09	24.300	24.400	24.100	24.300	23.911	1,751
2022-08-08	24.400	24.400	23.600	24.400	24.009	505
2022-08-05	24.400	24.400	24.200	24.400	24.009	1,544
2022-08-04	24.300	24.400	23.100	23.500	23.123	5,763
2022-08-03	24.100	24.300	23.800	24.000	23.615	1,303
2022-08-02	23.600	24.100	23.600	24.100	23.714	458
2022-08-01	23.900	24.000	23.100	23.500	23.123	7,101
2022-07-29	26.000	26.000	23.500	24.000	23.615	67,135
2022-07-28	29.500	30.100	29.000	29.900	29.421	4,691
2022-07-27	27.900	29.500	27.900	29.500	29.027	3,693
2022-07-26	28.900	30.000	28.000	28.000	27.551	9,112
2022-07-25	28.800	28.800	28.400	28.400	27.945	297
2022-07-22	28.100	28.300	28.000	28.300	27.847	12,336
2022-07-21	28.200	28.200	27.600	28.200	27.748	10,526
2022-07-20	29.300	29.300	29.300	29.300	28.830	0
2022-07-19	28.500	29.300	28.500	29.300	28.830	1,182
2022-07-18	28.500	28.500	28.500	28.500	28.043	500
2022-07-15	29.500	29.500	28.500	28.500	28.043	1,275
2022-07-14	28.500	29.500	28.500	29.500	29.027	70
2022-07-13	29.100	29.100	29.100	29.100	28.634	1,788
2022-07-12	28.500	28.500	28.500	28.500	28.043	0
2022-07-11	29.500	29.500	28.500	28.500	28.043	699
2022-07-08	29.200	29.500	29.200	29.500	29.027	2,005
2022-07-07	28.600	29.600	28.500	29.600	29.126	3,560

← NewerPage 18 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.