New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.000	26.600	25.900	25.900	25.485	317
2025-08-08	25.800	26.700	25.800	26.000	25.583	5,809
2025-08-07	26.700	26.700	26.200	26.200	25.780	1,575
2025-08-06	27.400	27.400	26.200	26.200	25.780	6,726
2025-08-05	26.500	27.400	26.500	27.400	26.961	4,057
2025-08-04	26.500	27.400	25.800	26.600	26.174	6,354
2025-08-01	27.000	28.000	26.500	27.000	26.567	3,834
2025-07-31	24.500	27.700	24.500	27.000	26.567	29,968
2025-07-30	23.000	24.000	23.000	23.800	23.419	17,339
2025-07-29	23.100	23.400	22.500	23.400	23.025	8,053
2025-07-28	23.900	23.900	23.800	23.800	23.419	976
2025-07-25	22.800	23.900	22.800	23.900	23.517	1,368
2025-07-24	22.800	22.800	22.800	22.800	22.435	199
2025-07-23	22.200	22.800	22.200	22.800	22.435	1,333
2025-07-22	21.800	22.300	21.800	22.000	21.647	4,883
2025-07-21	21.000	22.000	21.000	21.800	21.451	3,135
2025-07-18	20.900	21.000	20.300	21.000	20.664	255
2025-07-17	20.800	20.800	20.800	20.800	20.467	0
2025-07-16	20.000	20.800	20.000	20.800	20.467	4,058
2025-07-15	20.000	20.000	20.000	20.000	19.680	517
2025-07-14	20.400	20.400	20.400	20.400	20.073	75
2025-07-11	20.700	20.700	20.700	20.700	20.368	0
2025-07-10	20.700	20.800	19.900	20.700	20.368	2,752
2025-07-09	19.550	20.200	19.550	20.200	19.876	5,264
2025-07-08	19.250	19.250	19.250	19.250	18.942	36
2025-07-07	19.050	19.650	19.050	19.200	18.892	1,110
2025-07-04	19.450	19.750	19.450	19.750	19.434	1,776
2025-07-03	19.200	19.200	19.200	19.200	18.892	0
2025-07-02	19.500	19.500	19.000	19.200	18.892	1,749
2025-07-01	19.000	19.000	19.000	19.000	18.696	280
2025-06-30	18.950	19.500	18.900	19.500	19.188	7,449
2025-06-27	19.050	19.750	18.950	19.250	18.942	16,304
2025-06-26	19.550	19.550	19.550	19.550	19.237	768
2025-06-25	19.550	20.000	19.150	19.550	19.237	12,834
2025-06-24	18.700	19.750	18.700	19.450	19.138	10,370
2025-06-23	18.200	18.200	18.100	18.100	17.810	1,140
2025-06-19	18.200	18.200	17.700	18.100	17.810	5,650
2025-06-18	18.200	18.550	17.600	18.000	17.712	6,087
2025-06-17	18.450	18.450	18.450	18.450	18.154	0
2025-06-16	19.950	19.950	18.250	18.450	18.154	12,592
2025-06-13	19.500	19.500	18.900	19.450	19.138	9,737
2025-06-12	20.000	20.000	19.450	19.650	19.335	7,719
2025-06-11	21.500	21.500	18.600	20.400	20.073	14,040
2025-06-10	21.100	21.200	20.700	21.000	20.664	7,826
2025-06-09	21.500	21.500	21.500	21.500	21.155	0
2025-06-05	21.500	21.500	21.500	21.500	21.155	46
2025-06-04	22.000	22.000	21.000	21.200	20.860	13,951
2025-06-03	22.100	22.300	22.100	22.300	21.943	1,600
2025-06-02	21.600	21.800	21.600	21.800	21.451	989
2025-05-30	21.100	21.200	21.100	21.100	20.762	5,200
2025-05-28	21.200	21.900	21.200	21.700	21.352	6,811
2025-05-27	22.500	22.700	22.200	22.500	22.139	5,552
2025-05-26	23.300	23.400	22.600	22.600	22.238	1,449
2025-05-23	23.300	23.300	23.300	23.300	22.927	0
2025-05-22	22.500	23.300	22.500	23.300	22.927	187
2025-05-21	24.100	24.100	22.500	22.700	22.336	6,135
2025-05-20	23.400	23.400	23.400	23.400	23.025	683
2025-05-19	23.000	23.300	22.400	23.300	22.927	4,502
2025-05-16	24.100	24.100	22.900	23.100	22.730	7,257
2025-05-15	24.100	24.100	24.100	24.100	23.714	623

← NewerPage 6 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.