Nodebis Applications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1.008 | 1.008 | 1.008 | 1.008 | 1.008 | 1,083 |
| 2023-07-04 | 1.003 | 1.003 | 1.003 | 1.003 | 1.003 | 182 |
| 2023-07-03 | 1.067 | 1.067 | 1.003 | 1.003 | 1.003 | 927 |
| 2023-06-30 | 1.057 | 1.057 | 1.057 | 1.057 | 1.057 | 1,505 |
| 2023-06-29 | 1.062 | 1.067 | 1.062 | 1.067 | 1.067 | 2,810 |
| 2023-06-28 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 29 |
| 2023-06-27 | 1.106 | 1.106 | 1.106 | 1.106 | 1.106 | 2,432 |
| 2023-06-26 | 1.160 | 1.174 | 1.106 | 1.106 | 1.106 | 930 |
| 2023-06-22 | 1.213 | 1.213 | 1.160 | 1.160 | 1.160 | 1,241 |
| 2023-06-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 153 |
| 2023-06-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,259 |
| 2023-06-16 | 1.160 | 1.213 | 1.160 | 1.213 | 1.213 | 47 |
| 2023-06-14 | 1.204 | 1.213 | 1.204 | 1.213 | 1.213 | 529 |
| 2023-06-13 | 1.233 | 1.272 | 1.160 | 1.160 | 1.160 | 8,978 |
| 2023-06-12 | 0.979 | 1.233 | 0.979 | 1.233 | 1.233 | 28,457 |
| 2023-06-09 | 1.145 | 1.145 | 0.979 | 0.979 | 0.979 | 22,295 |
| 2023-06-08 | 1.076 | 1.145 | 1.076 | 1.145 | 1.145 | 1,434 |
| 2023-06-07 | 1.145 | 1.174 | 1.076 | 1.076 | 1.076 | 2,653 |
| 2023-06-05 | 1.086 | 1.204 | 1.086 | 1.145 | 1.145 | 13,560 |
| 2023-06-02 | 1.086 | 1.086 | 1.081 | 1.081 | 1.081 | 1,668 |
| 2023-06-01 | 1.037 | 1.086 | 0.979 | 1.047 | 1.047 | 21,732 |
| 2023-05-31 | 1.013 | 1.037 | 0.979 | 1.037 | 1.037 | 33,806 |
| 2023-05-30 | 1.028 | 1.028 | 0.988 | 1.018 | 1.018 | 13,189 |
| 2023-05-29 | 1.023 | 1.086 | 0.979 | 1.028 | 1.028 | 42,202 |
| 2023-05-26 | 1.086 | 1.086 | 0.984 | 1.086 | 1.086 | 5,005 |
| 2023-05-25 | 1.302 | 1.302 | 1.086 | 1.086 | 1.086 | 23,964 |
| 2023-05-24 | 1.370 | 1.448 | 1.302 | 1.302 | 1.302 | 3,271 |
| 2023-05-23 | 1.448 | 1.448 | 1.370 | 1.370 | 1.370 | 1,665 |
| 2023-05-22 | 1.380 | 1.380 | 1.302 | 1.380 | 1.380 | 3,616 |
| 2023-05-19 | 1.365 | 1.380 | 1.321 | 1.321 | 1.321 | 10,328 |
| 2023-05-17 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 1,126 |
| 2023-05-16 | 1.238 | 1.252 | 1.238 | 1.252 | 1.252 | 124 |
| 2023-05-15 | 1.225 | 1.252 | 1.225 | 1.225 | 1.225 | 92,529 |
| 2023-05-12 | 1.225 | 1.252 | 1.198 | 1.252 | 1.252 | 148,927 |
| 2023-05-11 | 1.243 | 1.261 | 1.234 | 1.234 | 1.234 | 150,221 |
| 2023-05-10 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 4,029 |
| 2023-05-09 | 1.172 | 1.243 | 1.172 | 1.243 | 1.243 | 5,150 |
| 2023-05-08 | 1.172 | 1.243 | 1.172 | 1.243 | 1.243 | 439 |
| 2023-05-05 | 1.154 | 1.243 | 1.154 | 1.243 | 1.243 | 5,643 |
| 2023-05-04 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 10 |
| 2023-05-03 | 1.287 | 1.287 | 1.154 | 1.154 | 1.154 | 155,853 |
| 2023-04-28 | 1.167 | 1.252 | 1.167 | 1.252 | 1.252 | 5,415 |
| 2023-04-27 | 1.190 | 1.190 | 1.167 | 1.167 | 1.167 | 1,724 |
| 2023-04-24 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 161 |
| 2023-04-21 | 1.225 | 1.225 | 1.172 | 1.225 | 1.225 | 7,706 |
| 2023-04-18 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 338 |
| 2023-04-17 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 7 |
| 2023-04-14 | 1.287 | 1.287 | 1.287 | 1.287 | 1.287 | 11,355 |
| 2023-04-13 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 845 |
| 2023-04-12 | 1.269 | 1.269 | 1.234 | 1.243 | 1.243 | 8,284 |
| 2023-04-11 | 1.261 | 1.269 | 1.243 | 1.243 | 1.243 | 18,812 |
| 2023-04-06 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 736 |
| 2023-04-05 | 1.225 | 1.269 | 1.225 | 1.234 | 1.234 | 7,400 |
| 2023-04-04 | 1.225 | 1.269 | 1.225 | 1.225 | 1.225 | 11,666 |
| 2023-04-03 | 1.252 | 1.261 | 1.225 | 1.225 | 1.225 | 27,277 |
| 2023-03-31 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 6 |
| 2023-03-30 | 1.225 | 1.225 | 1.163 | 1.225 | 1.225 | 8,656 |
| 2023-03-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 563 |
| 2023-03-28 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 8,780 |
| 2023-03-27 | 1.234 | 1.287 | 1.234 | 1.287 | 1.287 | 961 |
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.