Nodebis Applications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	1.234	1.287	1.234	1.287	1.287	961
2023-03-24	1.234	1.243	1.234	1.234	1.234	2,818
2023-03-23	1.296	1.367	1.225	1.225	1.225	31,086
2023-03-22	1.261	1.287	1.261	1.261	1.261	16,085
2023-03-21	1.216	1.252	1.216	1.252	1.252	16,968
2023-03-20	1.163	1.163	1.163	1.163	1.163	475
2023-03-17	1.163	1.163	1.163	1.163	1.163	2,140
2023-03-16	1.225	1.225	1.225	1.225	1.225	1,460
2023-03-15	1.225	1.225	1.225	1.225	1.225	15
2023-03-14	1.225	1.287	1.154	1.225	1.225	15,961
2023-03-10	1.296	1.296	1.225	1.225	1.225	2,366
2023-03-09	1.225	1.225	1.225	1.225	1.225	81
2023-03-08	1.269	1.269	1.269	1.269	1.269	1,648
2023-03-07	1.225	1.269	1.225	1.225	1.225	2,025
2023-03-06	1.269	1.269	1.269	1.269	1.269	81
2023-03-03	1.278	1.278	1.225	1.225	1.225	42,642
2023-03-02	1.278	1.287	1.278	1.278	1.278	17,205
2023-03-01	1.154	1.287	1.154	1.243	1.243	22,130
2023-02-28	1.287	1.287	1.154	1.154	1.154	7,017
2023-02-27	1.269	1.332	0.977	1.296	1.296	204,669
2023-02-24	1.234	1.607	1.225	1.332	1.332	113,435
2023-02-23	0.852	1.110	0.852	0.950	0.950	84,042
2023-02-22	0.897	0.941	0.808	0.808	0.808	17,390
2023-02-21	1.056	1.056	0.808	0.888	0.888	125,834
2023-02-20	1.056	1.065	1.056	1.065	1.065	338
2023-02-17	1.003	1.065	1.003	1.065	1.065	13,130
2023-02-16	0.968	1.056	0.959	1.003	1.003	4,855
2023-02-15	0.968	0.977	0.959	0.977	0.977	29,069
2023-02-14	0.977	0.977	0.977	0.977	0.977	35,029
2023-02-13	1.021	1.021	1.021	1.021	1.021	16,163
2023-02-10	1.065	1.065	1.065	1.065	1.065	14,081
2023-02-09	1.003	1.065	1.003	1.021	1.021	14,300
2023-02-08	1.065	1.065	0.950	0.950	0.950	67,899
2023-02-07	0.977	1.065	0.977	1.065	1.065	10,313
2023-02-06	1.127	1.127	1.003	1.021	1.021	8,365
2023-02-03	1.065	1.127	1.065	1.127	1.127	3,981
2023-02-02	1.003	1.127	1.003	1.119	1.119	11,527
2023-02-01	1.127	1.127	1.003	1.003	1.003	8,023
2023-01-31	1.065	1.127	1.065	1.127	1.127	135
2023-01-30	1.127	1.127	1.065	1.065	1.065	5,559
2023-01-27	1.065	1.127	1.065	1.083	1.083	1,255
2023-01-26	1.172	1.234	1.065	1.065	1.065	31,671
2023-01-25	1.110	1.172	1.065	1.172	1.172	20,054
2023-01-24	1.127	1.172	1.065	1.065	1.065	35,313
2023-01-23	1.163	1.172	1.127	1.127	1.127	6,225
2023-01-20	1.234	1.234	1.119	1.163	1.163	28,180
2023-01-19	1.287	1.332	1.163	1.234	1.234	236,155
2023-01-18	1.909	1.909	1.252	1.332	1.332	187,450
2023-01-17	1.119	2.033	1.119	1.775	1.775	91,122
2023-01-16	1.092	1.136	1.092	1.119	1.119	10,224
2023-01-13	1.021	1.092	1.021	1.092	1.092	54,758
2023-01-12	0.817	1.083	0.817	1.021	1.021	92,364
2023-01-11	0.755	0.857	0.746	0.857	0.857	51,213
2023-01-10	0.799	0.843	0.799	0.799	0.799	37,963
2023-01-09	0.835	0.843	0.719	0.843	0.843	59,947
2023-01-05	0.879	0.888	0.835	0.835	0.835	16,100
2023-01-04	1.030	1.030	0.835	0.888	0.888	56,596
2023-01-03	1.056	1.056	0.799	0.977	0.977	215,790
2023-01-02	1.065	1.074	1.021	1.021	1.021	11,466
2022-12-30	1.083	1.083	1.065	1.065	1.065	6,589

← NewerPage 14 of 15 · 859 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.