Nodebis Applications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	13.358	13.358	13.358	13.358	13.358	241
2023-10-18	14.140	14.140	14.140	14.140	14.140	2
2023-10-17	13.211	14.874	13.211	13.994	13.994	724
2023-10-16	13.211	13.211	13.211	13.211	13.211	164
2023-10-13	12.477	13.260	12.477	13.260	13.260	308
2023-10-10	12.477	12.477	12.477	12.477	12.477	38
2023-10-09	13.064	13.260	13.064	13.260	13.260	21
2023-10-06	12.868	13.064	12.721	13.064	13.064	4,289
2023-10-05	12.917	12.917	12.917	12.917	12.917	8,383
2023-10-04	12.868	12.917	12.868	12.917	12.917	113
2023-10-03	12.868	12.868	12.868	12.868	12.868	127
2023-10-02	12.917	12.917	12.917	12.917	12.917	602
2023-09-29	13.211	13.994	12.819	12.819	12.819	1,881
2023-09-28	12.917	12.917	12.917	12.917	12.917	45
2023-09-27	12.966	13.015	12.966	13.015	13.015	631
2023-09-25	12.917	12.917	12.917	12.917	12.917	3,068
2023-09-22	12.966	13.064	12.917	12.917	12.917	1,851
2023-09-20	12.966	12.966	12.966	12.966	12.966	18
2023-09-18	12.966	13.162	12.966	12.966	12.966	422
2023-09-15	13.113	13.211	12.966	12.966	12.966	2,315
2023-09-12	12.721	12.721	12.721	12.721	12.721	6,131
2023-09-11	13.113	13.113	12.721	12.721	12.721	4,837
2023-09-08	13.309	13.309	13.211	13.211	13.211	69
2023-09-07	13.015	13.309	13.015	13.309	13.309	1,000
2023-09-06	13.015	13.113	13.015	13.015	13.015	2,966
2023-09-05	13.406	13.406	13.015	13.113	13.113	8,606
2023-09-04	13.358	13.358	13.358	13.358	13.358	129
2023-09-01	1.346	1.346	1.321	1.321	1.321	7,489
2023-08-31	1.321	1.350	1.321	1.321	1.321	21,001
2023-08-30	1.350	1.350	1.282	1.321	1.321	9,220
2023-08-29	1.350	1.370	1.350	1.350	1.350	20,512
2023-08-28	1.321	1.370	1.316	1.331	1.331	211,546
2023-08-25	1.321	1.399	1.321	1.370	1.370	29,513
2023-08-24	1.028	1.375	1.028	1.375	1.375	47,732
2023-08-22	1.037	1.037	1.037	1.037	1.037	3,066
2023-08-21	1.028	1.028	1.028	1.028	1.028	3,259
2023-08-18	1.028	1.028	1.028	1.028	1.028	450
2023-08-16	1.076	1.086	1.076	1.086	1.086	7,692
2023-08-15	1.076	1.076	1.076	1.076	1.076	80
2023-08-11	1.076	1.076	1.076	1.076	1.076	50
2023-08-10	1.145	1.145	1.076	1.076	1.076	2,610
2023-08-09	1.076	1.076	1.076	1.076	1.076	107
2023-08-08	1.076	1.076	1.076	1.076	1.076	47
2023-08-04	1.076	1.076	1.076	1.076	1.076	2
2023-08-02	1.076	1.076	1.076	1.076	1.076	1,128
2023-08-01	1.076	1.076	1.076	1.076	1.076	1,339
2023-07-31	1.076	1.145	1.076	1.076	1.076	6,085
2023-07-28	1.047	1.047	1.047	1.047	1.047	1,921
2023-07-27	1.047	1.047	1.047	1.047	1.047	335
2023-07-26	1.057	1.057	1.057	1.057	1.057	1,022
2023-07-25	1.047	1.047	1.047	1.047	1.047	4
2023-07-24	1.047	1.047	1.047	1.047	1.047	64
2023-07-21	1.047	1.047	1.047	1.047	1.047	43
2023-07-20	1.067	1.067	1.047	1.047	1.047	2,832
2023-07-19	1.067	1.067	1.067	1.067	1.067	714
2023-07-14	1.067	1.067	1.067	1.067	1.067	536
2023-07-13	1.125	1.130	1.125	1.130	1.130	541
2023-07-10	1.067	1.067	1.067	1.067	1.067	5,778
2023-07-07	1.003	1.003	1.003	1.003	1.003	7
2023-07-06	1.003	1.067	1.003	1.003	1.003	326

← NewerPage 12 of 15 · 858 trading daysOlder →

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.