New Nordic Healthbrands AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 78.400 | 81.400 | 78.400 | 81.400 | 77.426 | 1,267 |
| 2022-01-11 | 80.800 | 82.600 | 78.400 | 78.400 | 74.572 | 3,125 |
| 2022-01-10 | 83.800 | 83.800 | 81.000 | 81.000 | 77.045 | 4,383 |
| 2022-01-07 | 89.000 | 89.000 | 82.000 | 83.400 | 79.328 | 5,291 |
| 2022-01-05 | 88.400 | 88.400 | 88.400 | 88.400 | 84.084 | 77 |
| 2022-01-04 | 88.800 | 90.200 | 85.200 | 87.400 | 83.133 | 13,475 |
| 2022-01-03 | 88.800 | 88.800 | 88.800 | 88.800 | 84.464 | 450 |
| 2021-12-30 | 88.800 | 88.800 | 88.400 | 88.400 | 84.084 | 207 |
| 2021-12-29 | 85.800 | 88.800 | 85.800 | 86.000 | 81.801 | 992 |
| 2021-12-28 | 86.200 | 86.200 | 86.000 | 86.000 | 81.801 | 1,065 |
| 2021-12-27 | 86.200 | 89.200 | 86.200 | 86.400 | 82.182 | 2,092 |
| 2021-12-23 | 86.000 | 86.200 | 86.000 | 86.200 | 81.991 | 2,382 |
| 2021-12-22 | 84.800 | 87.200 | 84.000 | 87.200 | 82.943 | 1,464 |
| 2021-12-21 | 84.200 | 84.600 | 81.400 | 82.200 | 78.187 | 4,560 |
| 2021-12-20 | 84.800 | 84.800 | 83.000 | 84.200 | 80.089 | 2,314 |
| 2021-12-17 | 86.200 | 86.800 | 83.800 | 85.000 | 80.850 | 6,729 |
| 2021-12-16 | 84.800 | 86.000 | 83.200 | 85.800 | 81.611 | 2,821 |
| 2021-12-15 | 83.400 | 84.800 | 83.200 | 84.800 | 80.660 | 2,234 |
| 2021-12-14 | 85.800 | 85.800 | 83.400 | 85.200 | 81.040 | 622 |
| 2021-12-13 | 85.000 | 85.800 | 85.000 | 85.800 | 81.611 | 15 |
| 2021-12-10 | 85.800 | 85.800 | 83.200 | 85.800 | 81.611 | 1,580 |
| 2021-12-09 | 86.200 | 86.400 | 83.000 | 85.000 | 80.850 | 4,932 |
| 2021-12-08 | 86.200 | 86.400 | 83.000 | 83.000 | 78.948 | 3,193 |
| 2021-12-07 | 83.000 | 86.200 | 83.000 | 86.000 | 81.801 | 2,683 |
| 2021-12-06 | 85.000 | 85.200 | 83.000 | 83.000 | 78.948 | 2,785 |
| 2021-12-03 | 86.200 | 86.200 | 84.000 | 84.000 | 79.899 | 1,208 |
| 2021-12-02 | 87.000 | 87.000 | 84.200 | 84.200 | 80.089 | 415 |
| 2021-12-01 | 82.200 | 84.200 | 82.200 | 84.200 | 80.089 | 5,796 |
| 2021-11-30 | 81.200 | 83.800 | 81.200 | 83.400 | 79.328 | 969 |
| 2021-11-29 | 84.400 | 84.400 | 81.200 | 83.800 | 79.709 | 6,087 |
| 2021-11-26 | 87.800 | 87.800 | 84.400 | 84.400 | 80.279 | 946 |
| 2021-11-25 | 87.000 | 88.000 | 87.000 | 87.600 | 83.323 | 3,509 |
| 2021-11-24 | 87.000 | 87.000 | 87.000 | 87.000 | 82.752 | 173 |
| 2021-11-23 | 88.000 | 88.000 | 86.800 | 86.800 | 82.562 | 453 |
| 2021-11-22 | 89.000 | 89.000 | 87.000 | 88.000 | 83.703 | 502 |
| 2021-11-19 | 87.800 | 93.000 | 84.000 | 93.000 | 88.459 | 3,831 |
| 2021-11-18 | 88.000 | 88.000 | 87.800 | 87.800 | 83.513 | 404 |
| 2021-11-17 | 87.400 | 88.400 | 85.000 | 88.400 | 84.084 | 10,202 |
| 2021-11-16 | 85.200 | 87.400 | 85.200 | 87.400 | 83.133 | 3,761 |
| 2021-11-15 | 85.000 | 87.000 | 85.000 | 85.600 | 81.421 | 1,109 |
| 2021-11-12 | 87.400 | 87.400 | 85.000 | 85.000 | 80.850 | 2,604 |
| 2021-11-11 | 86.200 | 87.600 | 86.200 | 87.400 | 83.133 | 672 |
| 2021-11-10 | 88.000 | 88.000 | 87.000 | 87.400 | 83.133 | 390 |
| 2021-11-09 | 86.000 | 87.000 | 86.000 | 87.000 | 82.752 | 27 |
| 2021-11-08 | 87.800 | 88.400 | 87.000 | 87.000 | 82.752 | 8,084 |
| 2021-11-05 | 90.400 | 90.400 | 87.200 | 89.000 | 84.655 | 397 |
| 2021-11-04 | 86.200 | 88.000 | 86.000 | 88.000 | 83.703 | 4,806 |
| 2021-11-03 | 88.000 | 89.000 | 86.200 | 86.200 | 81.991 | 2,760 |
| 2021-11-02 | 90.000 | 90.000 | 87.000 | 89.000 | 84.655 | 4,338 |
| 2021-11-01 | 90.600 | 93.000 | 89.800 | 90.000 | 85.606 | 4,829 |
| 2021-10-29 | 97.800 | 98.000 | 92.000 | 92.000 | 87.508 | 25,231 |
| 2021-10-28 | 103.00 | 103.50 | 100.50 | 100.50 | 95.593 | 10,845 |
| 2021-10-27 | 103.00 | 106.00 | 102.00 | 105.00 | 99.873 | 24,739 |
| 2021-10-26 | 104.00 | 104.50 | 103.00 | 104.50 | 99.398 | 5,054 |
| 2021-10-25 | 104.50 | 104.50 | 102.50 | 104.50 | 99.398 | 76 |
| 2021-10-22 | 104.50 | 105.00 | 102.00 | 103.00 | 97.971 | 14,673 |
| 2021-10-21 | 102.00 | 104.50 | 101.50 | 104.50 | 99.398 | 1,085 |
← NewerPage 21 of 21 · 1,257 trading days
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.