New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	15.100	15.100	15.100	15.100	14.858	20
2024-11-13	15.200	15.200	15.100	15.100	14.858	8,260
2024-11-12	15.100	15.100	15.000	15.000	14.760	7,264
2024-11-11	15.200	15.600	15.100	15.600	15.350	7,807
2024-11-08	15.500	15.700	14.700	15.200	14.956	18,078
2024-11-07	15.700	15.700	15.100	15.600	15.350	13,257
2024-11-06	16.200	16.200	16.200	16.200	15.940	7
2024-11-05	15.800	15.800	15.700	15.800	15.547	2,483
2024-11-04	16.300	16.300	15.200	16.000	15.744	9,860
2024-11-01	16.300	16.400	16.300	16.300	16.039	5,291
2024-10-31	17.500	17.500	16.000	16.400	16.137	13,753
2024-10-30	17.500	19.200	17.500	18.000	17.712	3,953
2024-10-29	18.000	18.000	18.000	18.000	17.712	1
2024-10-28	18.500	18.500	18.000	18.000	17.712	907
2024-10-25	18.200	18.200	18.000	18.000	17.712	835
2024-10-24	18.000	18.000	18.000	18.000	17.712	837
2024-10-23	17.100	18.200	17.100	17.700	17.416	3,036
2024-10-22	17.600	17.600	17.000	17.000	16.728	884
2024-10-21	17.100	17.100	17.100	17.100	16.826	878
2024-10-18	17.000	17.000	16.500	16.500	16.236	2,051
2024-10-17	17.500	17.500	17.500	17.500	17.220	50
2024-10-16	17.100	17.100	17.100	17.100	16.826	882
2024-10-15	16.100	16.700	16.100	16.600	16.334	3,984
2024-10-14	15.900	16.100	15.500	16.000	15.744	5,643
2024-10-11	15.900	15.900	15.900	15.900	15.645	1,045
2024-10-10	16.000	16.000	16.000	16.000	15.744	0
2024-10-09	16.000	16.000	16.000	16.000	15.744	0
2024-10-08	16.000	16.000	16.000	16.000	15.744	0
2024-10-07	16.000	16.000	15.000	16.000	15.744	13,363
2024-10-04	16.000	16.100	16.000	16.100	15.842	7,057
2024-10-03	15.800	15.800	15.800	15.800	15.547	0
2024-10-02	15.800	15.800	15.800	15.800	15.547	1,547
2024-10-01	15.600	15.600	15.600	15.600	15.350	1,347
2024-09-30	15.500	15.600	15.200	15.300	15.055	9,449
2024-09-27	16.000	16.000	15.500	15.600	15.350	5,681
2024-09-26	16.100	16.100	14.900	15.800	15.547	12,226
2024-09-25	15.700	15.800	15.700	15.800	15.547	11,748
2024-09-24	15.700	16.300	15.700	16.200	15.940	7,891
2024-09-23	15.100	15.700	14.200	15.600	15.350	13,553
2024-09-20	16.000	16.000	15.100	15.500	15.252	8,413
2024-09-19	16.000	16.000	15.500	16.000	15.744	6,075
2024-09-18	16.100	16.100	16.100	16.100	15.842	1,308
2024-09-17	16.100	16.100	16.100	16.100	15.842	263
2024-09-16	16.500	16.500	15.000	15.600	15.350	11,753
2024-09-13	16.500	17.000	16.500	17.000	16.728	4,317
2024-09-12	15.500	16.100	15.500	16.100	15.842	4,221
2024-09-11	15.500	15.600	15.200	15.500	15.252	6,424
2024-09-10	16.000	16.000	16.000	16.000	15.744	32
2024-09-09	15.600	15.600	15.600	15.600	15.350	89
2024-09-06	15.600	15.700	15.000	15.600	15.350	5,835
2024-09-05	15.600	15.600	15.600	15.600	15.350	12
2024-09-04	16.000	16.000	15.500	15.600	15.350	8,541
2024-09-03	16.500	16.500	16.500	16.500	16.236	0
2024-09-02	16.200	16.500	16.200	16.500	16.236	2,790
2024-08-30	16.500	16.600	16.400	16.600	16.334	535
2024-08-29	16.100	16.300	16.100	16.300	16.039	1,969
2024-08-28	16.000	16.000	16.000	16.000	15.744	1,563
2024-08-27	16.000	16.000	16.000	16.000	15.744	1,000
2024-08-26	15.700	16.500	15.500	16.100	15.842	7,421
2024-08-23	15.700	15.700	15.700	15.700	15.448	155

← NewerPage 9 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.