New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.900	24.900	23.800	24.300	23.911	8,947
2025-10-31	25.600	25.600	24.700	25.000	24.599	4,740
2025-10-30	24.200	25.100	24.200	25.100	24.698	703
2025-10-29	25.000	25.900	25.000	25.000	24.599	3,609
2025-10-28	23.400	26.000	23.400	24.300	23.911	11,402
2025-10-27	23.300	23.500	22.800	22.800	22.435	5,950
2025-10-24	22.800	23.200	22.800	23.000	22.631	2,667
2025-10-23	22.600	22.800	22.000	22.500	22.139	4,758
2025-10-22	22.100	22.600	22.100	22.600	22.238	510
2025-10-21	22.600	22.600	22.600	22.600	22.238	112
2025-10-20	22.600	22.600	22.600	22.600	22.238	8,073
2025-10-17	22.600	22.600	22.600	22.600	22.238	0
2025-10-16	22.200	22.600	22.000	22.600	22.238	4,681
2025-10-15	22.000	22.200	22.000	22.200	21.844	1,482
2025-10-14	22.700	22.700	22.000	22.200	21.844	6,151
2025-10-13	22.700	22.700	22.500	22.500	22.139	5,172
2025-10-10	23.200	23.300	23.000	23.300	22.927	4,028
2025-10-09	23.700	23.700	23.000	23.600	23.222	4,581
2025-10-08	23.000	23.100	23.000	23.000	22.631	2,300
2025-10-07	23.100	23.400	23.100	23.400	23.025	1,042
2025-10-06	23.100	23.700	23.100	23.600	23.222	2,098
2025-10-03	23.800	24.000	23.800	23.800	23.419	3,594
2025-10-02	23.900	24.000	23.700	23.900	23.517	6,539
2025-10-01	23.500	23.900	23.300	23.900	23.517	1,700
2025-09-30	22.200	24.000	22.000	24.000	23.615	14,544
2025-09-29	21.700	21.900	21.100	21.900	21.549	6,713
2025-09-26	22.700	22.700	21.600	21.900	21.549	6,318
2025-09-25	22.200	22.600	22.200	22.600	22.238	7,076
2025-09-24	23.600	23.600	22.200	23.000	22.631	15,462
2025-09-23	23.000	24.400	23.000	23.600	23.222	8,578
2025-09-22	23.700	23.700	23.700	23.700	23.320	2,620
2025-09-19	23.600	23.800	23.600	23.700	23.320	5,899
2025-09-18	24.400	24.400	24.400	24.400	24.009	4
2025-09-17	23.700	24.300	23.700	23.800	23.419	155
2025-09-16	24.400	24.400	23.600	24.300	23.911	6,544
2025-09-15	23.700	24.400	23.700	24.400	24.009	985
2025-09-12	23.900	24.000	23.800	24.000	23.615	8,934
2025-09-11	25.000	25.000	23.600	23.900	23.517	7,036
2025-09-10	25.300	25.300	25.000	25.000	24.599	1,781
2025-09-09	25.200	25.500	25.200	25.400	24.993	3,003
2025-09-08	24.300	24.900	23.900	24.900	24.501	24,517
2025-09-05	23.600	24.100	23.600	23.600	23.222	332
2025-09-04	23.900	23.900	23.700	23.900	23.517	1,602
2025-09-03	23.400	23.800	23.300	23.800	23.419	6,648
2025-09-02	24.300	24.300	24.000	24.200	23.812	2,608
2025-09-01	24.000	24.300	24.000	24.300	23.911	132
2025-08-29	24.700	24.700	24.600	24.600	24.206	83
2025-08-28	22.700	24.300	22.700	24.300	23.911	3,153
2025-08-27	22.700	23.400	22.700	23.400	23.025	1,303
2025-08-26	22.800	23.200	22.700	23.200	22.828	3,044
2025-08-25	21.700	22.100	21.700	22.100	21.746	743
2025-08-22	23.400	23.400	21.500	21.700	21.352	16,063
2025-08-21	23.000	23.000	23.000	23.000	22.631	0
2025-08-20	23.000	23.000	23.000	23.000	22.631	275
2025-08-19	23.000	23.400	23.000	23.100	22.730	1,250
2025-08-18	25.000	25.000	23.100	23.300	22.927	17,936
2025-08-15	25.800	25.800	24.500	25.100	24.698	10,207
2025-08-14	25.700	25.700	23.700	25.700	25.288	10,645
2025-08-13	26.700	26.700	26.600	26.600	26.174	109
2025-08-12	26.700	27.700	26.500	26.500	26.075	2,058

← NewerPage 5 of 22 · 1,261 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.