New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.900	12.000	11.900	11.900	11.900	4,140
2026-07-27	12.350	12.350	12.000	12.000	12.000	5,950
2026-07-24	12.350	12.350	12.350	12.350	12.350	40
2026-07-23	12.050	12.350	12.050	12.250	12.250	3,225
2026-07-22	12.200	12.200	12.050	12.050	12.050	2,684
2026-07-21	12.250	12.800	12.200	12.200	12.200	4,561
2026-07-20	12.050	12.350	12.000	12.200	12.200	3,971
2026-07-17	12.000	12.100	12.000	12.100	12.100	2,614
2026-07-16	12.050	12.200	12.000	12.200	12.200	3,393
2026-07-15	12.350	12.350	12.350	12.350	12.350	1,871
2026-07-14	12.450	12.450	12.050	12.100	12.100	3,582
2026-07-13	12.450	12.550	12.400	12.400	12.400	3,193
2026-07-10	12.400	12.450	12.400	12.400	12.400	2,610
2026-07-09	12.150	12.250	12.100	12.250	12.250	6,291
2026-07-08	12.200	12.200	12.200	12.200	12.200	28
2026-07-07	12.350	12.350	12.150	12.150	12.150	4,515
2026-07-06	12.400	12.850	12.400	12.400	12.400	6,566
2026-07-03	12.300	12.400	12.300	12.400	12.400	6,508
2026-07-02	12.000	12.150	12.000	12.150	12.150	4,652
2026-07-01	12.050	12.300	12.050	12.200	12.200	2,666
2026-06-30	12.300	12.300	11.650	12.100	12.100	37,828
2026-06-29	12.000	12.300	12.000	12.300	12.300	10,243
2026-06-26	12.600	12.600	11.850	12.000	12.000	13,983
2026-06-25	12.300	13.400	12.300	12.600	12.600	3,994
2026-06-24	12.600	12.750	11.600	12.250	12.250	18,692
2026-06-23	12.650	12.800	12.600	12.800	12.800	15,539
2026-06-22	13.000	13.000	12.550	12.700	12.700	16,975
2026-06-18	13.000	13.250	12.700	13.000	13.000	20,837
2026-06-17	13.000	13.000	13.000	13.000	13.000	0
2026-06-16	12.950	13.500	12.800	13.000	13.000	17,596
2026-06-15	13.350	13.350	13.350	13.350	13.350	478
2026-06-12	13.400	13.500	12.950	13.050	13.050	15,677
2026-06-11	13.650	13.650	13.650	13.650	13.650	726
2026-06-10	13.350	13.350	13.300	13.300	13.300	1,650
2026-06-09	13.750	13.800	13.750	13.800	13.800	3,087
2026-06-08	13.750	13.750	13.250	13.450	13.450	13,158
2026-06-05	14.000	14.150	14.000	14.100	14.100	3,500
2026-06-04	13.750	14.000	13.300	14.000	14.000	10,420
2026-06-03	13.900	13.900	13.900	13.900	13.900	0
2026-06-02	14.250	14.250	13.900	13.900	13.900	2,868
2026-06-01	14.700	14.700	13.900	13.900	13.900	13,170
2026-05-29	14.650	14.700	14.650	14.700	14.700	2,050
2026-05-28	14.200	14.800	14.200	14.500	14.500	13,176
2026-05-27	14.000	14.150	13.750	14.050	14.050	18,335
2026-05-26	14.450	14.550	14.200	14.200	14.200	3,685
2026-05-25	13.700	14.550	13.700	14.550	14.550	8,220
2026-05-22	14.350	15.050	13.750	13.750	13.750	24,239
2026-05-21	15.000	15.200	14.150	14.150	14.150	6,715
2026-05-20	15.550	15.550	14.600	15.000	15.000	18,212
2026-05-19	15.650	15.650	15.000	15.500	15.500	10,944
2026-05-18	16.100	16.200	15.650	15.650	15.650	7,006
2026-05-15	16.000	16.100	15.500	16.100	16.100	4,002
2026-05-13	16.500	16.500	16.000	16.150	16.150	7,095
2026-05-12	16.550	16.550	16.550	16.550	16.550	0
2026-05-11	16.500	17.100	16.500	16.550	16.550	10,676
2026-05-08	16.450	16.650	16.450	16.600	16.600	4,414
2026-05-07	16.000	16.100	15.900	16.100	16.100	6,558
2026-05-06	15.400	16.100	15.400	16.050	16.050	12,903
2026-05-05	16.100	16.100	16.000	16.000	16.000	1,902
2026-05-04	16.000	16.050	15.000	16.050	16.050	18,306

← NewerPage 2 of 3 · 129 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.