Nodebis Applications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 14.483 | 14.483 | 14.483 | 14.483 | 14.483 | 1 |
| 2024-05-13 | 15.168 | 15.168 | 14.483 | 14.483 | 14.483 | 598 |
| 2024-05-10 | 15.266 | 15.266 | 14.483 | 15.168 | 15.168 | 2,004 |
| 2024-05-08 | 15.657 | 15.951 | 14.483 | 15.168 | 15.168 | 2,071 |
| 2024-05-07 | 15.070 | 15.657 | 15.070 | 15.657 | 15.657 | 571 |
| 2024-05-06 | 15.070 | 15.657 | 15.070 | 15.070 | 15.070 | 1,336 |
| 2024-05-03 | 14.679 | 15.168 | 14.581 | 15.070 | 15.070 | 1,385 |
| 2024-05-02 | 15.070 | 15.070 | 14.679 | 14.679 | 14.679 | 609 |
| 2024-04-30 | 15.070 | 15.951 | 15.070 | 15.951 | 15.951 | 21 |
| 2024-04-29 | 16.538 | 16.538 | 16.146 | 16.146 | 16.146 | 1,214 |
| 2024-04-26 | 13.406 | 16.538 | 13.406 | 16.538 | 16.538 | 2,724 |
| 2024-04-25 | 12.721 | 13.504 | 12.721 | 13.406 | 13.406 | 1,769 |
| 2024-04-24 | 12.819 | 13.504 | 12.819 | 13.504 | 13.504 | 1,950 |
| 2024-04-23 | 12.134 | 12.819 | 12.134 | 12.819 | 12.819 | 134 |
| 2024-04-22 | 11.547 | 12.232 | 11.547 | 12.232 | 12.232 | 696 |
| 2024-04-19 | 12.232 | 12.232 | 12.232 | 12.232 | 12.232 | 65 |
| 2024-04-18 | 12.036 | 12.036 | 12.036 | 12.036 | 12.036 | 157 |
| 2024-04-17 | 12.036 | 12.036 | 12.036 | 12.036 | 12.036 | 6 |
| 2024-04-16 | 11.841 | 12.232 | 11.841 | 12.232 | 12.232 | 88 |
| 2024-04-15 | 11.939 | 11.939 | 11.939 | 11.939 | 11.939 | 250 |
| 2024-04-12 | 11.939 | 12.232 | 11.939 | 12.232 | 12.232 | 45 |
| 2024-04-11 | 11.939 | 11.939 | 11.939 | 11.939 | 11.939 | 1 |
| 2024-04-10 | 12.232 | 12.232 | 11.939 | 11.939 | 11.939 | 20 |
| 2024-04-09 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 12 |
| 2024-04-08 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 2 |
| 2024-04-05 | 11.939 | 12.232 | 11.939 | 11.939 | 11.939 | 61 |
| 2024-04-04 | 12.232 | 12.232 | 11.841 | 11.841 | 11.841 | 118 |
| 2024-04-03 | 11.939 | 12.232 | 11.939 | 12.232 | 12.232 | 39 |
| 2024-04-02 | 11.939 | 12.526 | 11.939 | 12.526 | 12.526 | 1,825 |
| 2024-03-28 | 12.526 | 12.526 | 11.988 | 12.526 | 12.526 | 585 |
| 2024-03-27 | 12.526 | 12.526 | 12.526 | 12.526 | 12.526 | 424 |
| 2024-03-26 | 12.526 | 12.526 | 11.988 | 11.988 | 11.988 | 9 |
| 2024-03-25 | 12.134 | 12.526 | 11.988 | 12.526 | 12.526 | 820 |
| 2024-03-22 | 12.819 | 12.819 | 11.988 | 11.988 | 11.988 | 554 |
| 2024-03-21 | 12.819 | 12.868 | 12.819 | 12.868 | 12.868 | 17 |
| 2024-03-20 | 12.721 | 12.819 | 12.721 | 12.819 | 12.819 | 28 |
| 2024-03-19 | 12.721 | 12.819 | 12.721 | 12.819 | 12.819 | 133 |
| 2024-03-18 | 12.721 | 12.819 | 12.721 | 12.819 | 12.819 | 1,981 |
| 2024-03-15 | 11.988 | 12.036 | 11.988 | 12.036 | 12.036 | 518 |
| 2024-03-14 | 11.988 | 11.988 | 11.988 | 11.988 | 11.988 | 2 |
| 2024-03-13 | 12.721 | 12.721 | 11.988 | 12.721 | 12.721 | 1,115 |
| 2024-03-12 | 12.281 | 12.721 | 12.281 | 12.721 | 12.721 | 14 |
| 2024-03-11 | 12.721 | 12.721 | 11.988 | 12.281 | 12.281 | 682 |
| 2024-03-08 | 12.966 | 12.966 | 12.966 | 12.966 | 12.966 | 10 |
| 2024-03-07 | 12.966 | 12.966 | 12.721 | 12.721 | 12.721 | 11 |
| 2024-03-06 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 1 |
| 2024-03-05 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 34 |
| 2024-03-01 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 1 |
| 2024-02-29 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 11 |
| 2024-02-28 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 6 |
| 2024-02-27 | 12.966 | 12.966 | 12.721 | 12.721 | 12.721 | 1,538 |
| 2024-02-26 | 13.064 | 13.064 | 12.770 | 12.966 | 12.966 | 449 |
| 2024-02-23 | 12.966 | 13.064 | 12.966 | 13.064 | 13.064 | 1,188 |
| 2024-02-22 | 12.966 | 12.966 | 12.966 | 12.966 | 12.966 | 1,532 |
| 2024-02-21 | 12.966 | 13.015 | 12.721 | 12.966 | 12.966 | 947 |
| 2024-02-20 | 12.721 | 13.211 | 12.721 | 12.966 | 12.966 | 2,478 |
| 2024-02-19 | 13.211 | 13.211 | 13.211 | 13.211 | 13.211 | 133 |
| 2024-02-16 | 13.162 | 13.211 | 13.162 | 13.211 | 13.211 | 5,264 |
| 2024-02-15 | 12.819 | 13.211 | 12.819 | 13.113 | 13.113 | 4,092 |
| 2024-02-14 | 12.721 | 13.358 | 12.721 | 13.358 | 13.358 | 1,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.