New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.650	16.650	15.000	15.600	15.350	65,658
2026-04-28	19.600	19.600	19.600	19.600	19.286	775
2026-04-27	19.700	19.700	19.650	19.650	19.335	68
2026-04-24	19.150	19.200	19.000	19.000	18.696	1,246
2026-04-23	19.000	19.000	19.000	19.000	18.696	0
2026-04-22	19.000	19.000	19.000	19.000	18.696	790
2026-04-21	19.000	19.200	18.500	19.200	18.892	2,285
2026-04-20	19.200	19.200	19.200	19.200	18.892	0
2026-04-17	19.150	19.200	19.150	19.200	18.892	1,325
2026-04-16	18.850	19.200	18.850	19.000	18.696	1,367
2026-04-15	18.700	18.700	18.700	18.700	18.400	803
2026-04-14	18.500	18.500	18.500	18.500	18.204	2,523
2026-04-13	18.050	18.700	18.050	18.500	18.204	1,739
2026-04-10	18.300	18.700	18.300	18.500	18.204	4,386
2026-04-09	17.800	17.800	17.800	17.800	17.515	737
2026-04-08	17.650	17.650	17.650	17.650	17.367	850
2026-04-07	17.600	17.600	17.600	17.600	17.318	0
2026-04-02	17.600	17.600	17.600	17.600	17.318	330
2026-04-01	17.150	17.200	17.000	17.100	16.826	6,730
2026-03-31	16.400	17.150	16.400	17.150	16.875	1,337
2026-03-30	16.350	16.350	16.350	16.350	16.088	200
2026-03-27	16.350	16.350	16.350	16.350	16.088	19
2026-03-26	17.300	17.300	16.100	16.350	16.088	14,550
2026-03-25	17.350	17.650	16.650	16.650	16.383	11,012
2026-03-24	16.900	16.900	16.900	16.900	16.629	5,000
2026-03-23	16.900	17.150	16.900	17.150	16.875	2,051
2026-03-20	17.750	17.750	16.750	17.400	17.121	17,451
2026-03-19	18.000	18.000	18.000	18.000	17.712	2,967
2026-03-18	18.400	18.400	18.000	18.000	17.712	5,087
2026-03-17	18.050	18.800	18.000	18.800	18.499	18,253
2026-03-16	18.450	18.500	18.200	18.400	18.105	7,438
2026-03-13	19.050	19.050	18.450	18.950	18.646	5,193
2026-03-12	19.050	19.650	19.050	19.650	19.335	3,800
2026-03-11	19.100	19.150	18.900	19.100	18.794	18,851
2026-03-10	19.150	19.150	19.150	19.150	18.843	2
2026-03-09	19.250	19.300	19.250	19.300	18.991	3,533
2026-03-06	19.500	19.500	19.500	19.500	19.188	0
2026-03-05	20.400	20.800	19.450	19.500	19.188	12,601
2026-03-04	20.100	21.500	20.000	20.200	19.876	17,892
2026-03-03	20.600	20.800	20.200	20.700	20.368	3,695
2026-03-02	19.750	21.800	19.650	21.100	20.762	20,621
2026-02-27	18.900	20.400	18.900	19.750	19.434	10,621
2026-02-26	17.700	18.900	17.700	18.850	18.548	5,221
2026-02-25	17.100	17.150	17.050	17.150	16.875	3,000
2026-02-24	16.500	16.600	16.500	16.600	16.334	1,654
2026-02-23	17.150	17.150	17.150	17.150	16.875	0
2026-02-20	17.150	17.150	17.150	17.150	16.875	0
2026-02-19	17.150	17.150	17.150	17.150	16.875	0
2026-02-18	16.150	17.150	16.150	17.150	16.875	5,243
2026-02-17	16.500	16.550	16.100	16.100	15.842	122
2026-02-16	16.500	16.500	16.500	16.500	16.236	2
2026-02-13	16.550	16.550	16.550	16.550	16.285	60
2026-02-12	16.500	16.550	16.500	16.550	16.285	1,840
2026-02-11	16.550	16.600	16.550	16.600	16.334	1,491
2026-02-10	16.550	16.550	16.000	16.550	16.285	14,237
2026-02-09	16.500	16.850	16.500	16.850	16.580	3,088
2026-02-06	16.600	16.600	16.600	16.600	16.334	100
2026-02-05	16.950	16.950	16.950	16.950	16.678	1,717
2026-02-04	16.450	17.100	16.450	17.000	16.728	4,248
2026-02-03	16.750	17.050	16.750	16.750	16.482	6,896

← NewerPage 3 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.