New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.750	17.050	16.750	16.750	16.482	6,896
2026-02-02	16.550	16.900	16.350	16.750	16.482	3,476
2026-01-30	17.500	17.650	16.400	16.500	16.236	16,417
2026-01-29	17.950	18.350	17.800	17.800	17.515	8,715
2026-01-28	17.500	17.900	17.500	17.650	17.367	11,476
2026-01-27	17.500	17.800	17.500	17.800	17.515	2,401
2026-01-26	18.150	18.150	17.500	17.600	17.318	11,716
2026-01-23	19.000	19.000	18.050	18.200	17.908	13,606
2026-01-22	19.000	19.000	18.650	18.650	18.351	450
2026-01-21	19.000	19.000	18.900	18.900	18.597	1,584
2026-01-20	18.950	18.950	18.500	18.600	18.302	14,378
2026-01-19	18.950	19.000	16.150	18.950	18.646	12,639
2026-01-16	19.800	20.000	19.800	20.000	19.680	5,002
2026-01-15	20.200	20.200	19.650	19.750	19.434	7,638
2026-01-14	20.700	20.800	20.000	20.200	19.876	10,757
2026-01-13	20.700	21.000	20.700	21.000	20.664	1,060
2026-01-12	21.400	21.400	20.100	20.100	19.778	11,255
2026-01-09	21.400	21.400	20.700	21.300	20.959	514
2026-01-08	20.800	21.200	20.800	21.200	20.860	5,386
2026-01-07	21.900	21.900	20.800	20.800	20.467	5,811
2026-01-05	22.700	22.700	21.200	21.500	21.155	5,787
2026-01-02	22.500	22.600	22.400	22.400	22.041	3,743
2025-12-30	21.200	23.200	21.200	23.200	22.828	24,267
2025-12-29	21.400	22.000	21.400	21.800	21.451	19,819
2025-12-23	21.200	22.000	20.700	21.100	20.762	16,715
2025-12-22	21.300	21.300	20.600	21.200	20.860	11,752
2025-12-19	22.300	22.300	21.500	21.900	21.549	5,144
2025-12-18	21.300	22.500	21.300	22.000	21.647	21,520
2025-12-17	21.700	22.000	21.500	21.500	21.155	16,230
2025-12-16	21.500	22.000	21.400	21.400	21.057	14,232
2025-12-15	22.300	22.300	21.300	21.500	21.155	17,213
2025-12-12	21.000	22.700	21.000	21.800	21.451	21,124
2025-12-11	22.300	23.000	21.000	21.600	21.254	21,657
2025-12-10	21.100	22.900	21.100	21.800	21.451	28,514
2025-12-09	21.900	22.100	21.000	21.300	20.959	13,419
2025-12-08	22.500	22.800	22.000	22.000	21.647	8,799
2025-12-05	23.300	23.300	22.600	22.800	22.435	1,564
2025-12-04	23.400	24.900	22.600	23.200	22.828	8,067
2025-12-03	22.500	23.400	22.500	23.100	22.730	7,309
2025-12-02	22.200	23.700	22.200	23.100	22.730	16,344
2025-12-01	21.900	21.900	21.900	21.900	21.549	536
2025-11-28	21.900	21.900	21.900	21.900	21.549	0
2025-11-27	21.500	22.500	21.500	21.900	21.549	11,815
2025-11-26	22.500	22.500	21.200	21.800	21.451	14,575
2025-11-25	21.900	22.500	21.900	22.500	22.139	8,277
2025-11-24	22.200	22.200	22.200	22.200	21.844	0
2025-11-21	22.200	22.200	22.200	22.200	21.844	0
2025-11-20	22.200	22.200	22.200	22.200	21.844	0
2025-11-19	22.200	22.200	22.200	22.200	21.844	0
2025-11-18	22.000	22.200	21.500	22.200	21.844	9,560
2025-11-17	22.000	22.000	22.000	22.000	21.647	682
2025-11-14	21.500	21.600	21.500	21.600	21.254	1,094
2025-11-13	21.800	21.800	21.800	21.800	21.451	1,053
2025-11-12	21.400	22.600	21.400	22.200	21.844	10,229
2025-11-11	21.400	22.000	21.200	21.200	20.860	18,134
2025-11-10	22.000	22.600	21.200	21.800	21.451	14,057
2025-11-07	21.800	22.300	21.300	22.000	21.647	9,027
2025-11-06	22.400	23.900	21.800	22.500	22.139	6,831
2025-11-05	23.500	23.500	22.400	22.400	22.041	22,767
2025-11-04	24.100	24.300	24.100	24.100	23.714	1,864

← NewerPage 4 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.