New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	24.400	24.500	24.300	24.300	23.911	636
2025-05-13	23.400	24.000	23.200	24.000	23.615	3,797
2025-05-12	24.400	24.400	22.600	22.600	22.238	16,046
2025-05-09	24.900	24.900	24.400	24.800	24.403	1,694
2025-05-08	21.400	24.400	21.400	24.400	24.009	4,128
2025-05-07	20.700	22.000	20.600	21.400	21.057	11,221
2025-05-06	18.300	20.800	18.300	20.800	20.467	6,930
2025-05-05	18.350	18.650	18.350	18.650	18.351	1,900
2025-05-02	17.700	18.400	17.700	18.400	18.105	29,683
2025-04-30	18.400	18.450	17.700	17.700	17.416	1,768
2025-04-29	15.700	19.350	15.700	18.100	17.810	35,289
2025-04-28	14.050	14.500	14.000	14.500	14.268	4,122
2025-04-25	14.200	14.200	14.200	14.200	13.972	0
2025-04-24	14.200	14.200	14.200	14.200	13.972	0
2025-04-23	14.150	14.200	14.150	14.200	13.972	1,459
2025-04-22	14.150	14.150	14.150	14.150	13.923	304
2025-04-17	14.000	14.000	14.000	14.000	13.776	0
2025-04-16	14.000	14.000	14.000	14.000	13.776	0
2025-04-15	14.000	14.000	14.000	14.000	13.776	0
2025-04-14	14.150	14.200	13.800	14.000	13.776	4,155
2025-04-11	13.700	13.700	13.700	13.700	13.480	48
2025-04-10	14.150	14.200	13.700	13.900	13.677	8,531
2025-04-09	13.300	13.300	13.300	13.300	13.087	10,000
2025-04-08	13.250	13.250	13.250	13.250	13.038	30
2025-04-07	13.200	13.200	13.200	13.200	12.989	1
2025-04-04	14.100	14.100	14.100	14.100	13.874	0
2025-04-03	14.100	14.100	14.100	14.100	13.874	0
2025-04-02	14.100	14.100	14.100	14.100	13.874	17
2025-04-01	13.700	13.700	13.600	13.700	13.480	3,062
2025-03-31	13.900	13.900	13.900	13.900	13.677	0
2025-03-28	13.900	13.900	13.900	13.900	13.677	5,000
2025-03-27	13.900	13.900	13.900	13.900	13.677	8,019
2025-03-26	13.900	13.900	13.900	13.900	13.677	5,000
2025-03-25	13.900	13.900	13.900	13.900	13.677	7,017
2025-03-24	13.900	13.900	13.900	13.900	13.677	8,000
2025-03-21	13.900	13.900	13.900	13.900	13.677	2,215
2025-03-20	13.900	13.900	13.900	13.900	13.677	187
2025-03-19	14.000	14.000	14.000	14.000	13.776	0
2025-03-18	14.400	14.400	14.000	14.000	13.776	5,000
2025-03-17	14.800	14.800	14.300	14.800	14.563	6,014
2025-03-14	14.600	14.800	13.800	14.700	14.464	16,691
2025-03-13	15.100	15.100	14.800	14.800	14.563	2,418
2025-03-12	15.400	15.400	14.700	15.000	14.760	10,614
2025-03-11	15.900	15.900	15.900	15.900	15.645	5,000
2025-03-10	16.100	16.100	16.100	16.100	15.842	0
2025-03-07	16.100	16.100	16.100	16.100	15.842	0
2025-03-06	16.100	16.100	16.100	16.100	15.842	0
2025-03-05	16.300	16.300	16.100	16.100	15.842	5,000
2025-03-04	16.200	16.400	16.000	16.200	15.940	5,253
2025-03-03	16.300	16.300	16.300	16.300	16.039	100
2025-02-28	15.700	16.400	15.700	16.400	16.137	13,842
2025-02-27	15.600	15.600	15.600	15.600	15.350	0
2025-02-26	15.600	15.600	15.600	15.600	15.350	991
2025-02-25	15.500	15.500	15.500	15.500	15.252	968
2025-02-24	15.500	15.600	15.500	15.600	15.350	1,300
2025-02-21	15.500	15.500	15.500	15.500	15.252	971
2025-02-20	15.600	15.600	15.600	15.600	15.350	962
2025-02-19	15.400	15.600	15.400	15.600	15.350	403
2025-02-18	15.200	15.200	15.200	15.200	14.956	0
2025-02-17	15.200	15.200	15.200	15.200	14.956	0

← NewerPage 7 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.