New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	52.000	52.200	50.200	50.600	48.130	2,008
2022-04-05	52.000	53.200	51.200	52.000	49.461	3,851
2022-04-04	53.800	53.800	51.400	52.000	49.461	2,097
2022-04-01	53.800	57.800	53.200	54.000	51.364	4,370
2022-03-31	52.000	52.000	50.400	52.000	49.461	1,712
2022-03-30	50.000	52.000	50.000	50.000	47.559	516
2022-03-29	49.800	52.000	49.000	52.000	49.461	3,174
2022-03-28	50.200	50.200	48.100	49.700	47.273	8,426
2022-03-25	52.000	54.000	50.200	50.400	47.939	2,470
2022-03-24	49.800	50.000	49.800	50.000	47.559	994
2022-03-23	50.000	50.000	48.100	49.900	47.464	783
2022-03-22	49.900	50.000	49.900	50.000	47.559	706
2022-03-21	50.000	50.000	48.000	49.900	47.464	4,388
2022-03-18	48.400	50.200	48.400	50.000	47.559	1,270
2022-03-17	50.000	50.000	50.000	50.000	47.559	1,778
2022-03-16	50.000	52.000	48.100	50.000	47.559	7,807
2022-03-15	48.300	50.200	48.300	50.200	47.749	475
2022-03-14	50.000	51.800	48.300	48.300	45.942	3,286
2022-03-11	51.600	52.000	48.800	51.000	48.510	5,257
2022-03-10	51.800	52.000	51.600	51.600	49.081	838
2022-03-09	50.600	51.600	50.400	51.600	49.081	3,833
2022-03-08	50.600	51.200	48.500	48.800	46.417	4,030
2022-03-07	50.600	50.600	49.200	50.400	47.939	7,853
2022-03-04	53.200	53.200	52.000	52.000	49.461	350
2022-03-03	54.400	55.600	54.000	54.000	51.364	3,481
2022-03-02	56.000	56.200	55.200	55.800	53.076	2,442
2022-03-01	57.800	58.000	56.200	57.800	54.978	4,753
2022-02-28	65.000	65.000	55.000	58.400	55.549	21,405
2022-02-25	66.400	68.400	66.200	66.200	62.968	2,374
2022-02-24	65.600	65.600	64.000	65.400	62.207	939
2022-02-23	67.000	67.000	67.000	67.000	63.729	1
2022-02-22	70.000	70.000	67.200	69.200	65.821	370
2022-02-21	68.000	70.000	66.800	70.000	66.582	7,540
2022-02-18	69.000	69.000	67.000	67.000	63.729	1,062
2022-02-17	67.400	70.800	67.400	68.800	65.441	25,450
2022-02-16	68.000	69.000	67.800	67.800	64.490	2,740
2022-02-15	68.000	68.400	66.800	68.400	65.060	2,805
2022-02-14	70.200	70.600	68.000	68.200	64.870	6,077
2022-02-11	72.800	72.800	71.400	71.400	67.914	8,107
2022-02-10	74.800	74.800	72.200	74.000	70.387	6,850
2022-02-09	74.000	77.000	74.000	75.600	71.909	3,607
2022-02-08	74.000	74.000	73.800	73.800	70.197	28,546
2022-02-07	76.800	76.800	72.200	72.200	68.675	6,707
2022-02-04	77.600	77.600	75.600	76.800	73.050	2,597
2022-02-03	78.400	78.600	78.400	78.600	74.762	550
2022-02-02	78.400	80.200	78.000	78.000	74.192	1,875
2022-02-01	75.000	78.000	74.800	78.000	74.192	10,423
2022-01-31	77.000	77.000	73.000	75.000	71.338	4,253
2022-01-28	74.800	75.000	71.600	75.000	71.338	4,524
2022-01-27	78.000	78.200	74.800	75.000	71.338	6,317
2022-01-26	75.800	78.400	74.800	78.200	74.382	2,725
2022-01-25	76.400	76.400	74.400	74.800	71.148	10,070
2022-01-24	79.600	79.600	76.200	76.400	72.670	2,603
2022-01-21	77.000	78.200	76.800	78.000	74.192	9,167
2022-01-20	78.000	80.600	76.200	77.000	73.241	2,676
2022-01-19	79.200	80.600	76.800	78.000	74.192	5,135
2022-01-18	81.200	81.200	78.000	79.200	75.333	14,597
2022-01-17	81.000	81.000	80.600	81.000	77.045	677
2022-01-14	81.000	81.000	81.000	81.000	77.045	0
2022-01-13	83.200	83.200	78.400	81.000	77.045	3,361

← NewerPage 20 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.