Nodebis Applications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 13.602 | 13.798 | 13.602 | 13.798 | 13.798 | 5,829 |
| 2025-03-17 | 12.721 | 13.602 | 12.721 | 13.602 | 13.602 | 4,000 |
| 2025-03-14 | 13.211 | 13.211 | 12.624 | 12.624 | 12.624 | 15,767 |
| 2025-03-13 | 13.211 | 13.211 | 13.211 | 13.211 | 13.211 | 5 |
| 2025-03-12 | 12.721 | 12.721 | 12.624 | 12.624 | 12.624 | 10,423 |
| 2025-03-11 | 12.330 | 13.211 | 12.232 | 13.211 | 13.211 | 1,033 |
| 2025-03-07 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 5,109 |
| 2025-03-06 | 12.330 | 12.526 | 12.330 | 12.526 | 12.526 | 13,207 |
| 2025-03-05 | 12.134 | 13.113 | 12.134 | 13.113 | 13.113 | 24,717 |
| 2025-03-04 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 118 |
| 2025-03-03 | 12.721 | 12.721 | 12.721 | 12.721 | 12.721 | 1,175 |
| 2025-02-28 | 12.721 | 13.211 | 12.624 | 12.721 | 12.721 | 12,278 |
| 2025-02-27 | 13.015 | 13.015 | 12.624 | 12.721 | 12.721 | 6,149 |
| 2025-02-26 | 12.721 | 12.819 | 12.330 | 12.526 | 12.526 | 26,163 |
| 2025-02-25 | 13.211 | 13.211 | 12.330 | 12.526 | 12.526 | 4,777 |
| 2025-02-24 | 13.309 | 13.309 | 13.309 | 13.309 | 13.309 | 850 |
| 2025-02-21 | 11.939 | 13.309 | 11.939 | 13.309 | 13.309 | 2,987 |
| 2025-02-20 | 11.645 | 11.645 | 11.254 | 11.254 | 11.254 | 241 |
| 2025-02-19 | 11.743 | 12.232 | 11.547 | 11.645 | 11.645 | 10,623 |
| 2025-02-18 | 11.939 | 12.134 | 10.373 | 11.743 | 11.743 | 48,412 |
| 2025-02-17 | 11.939 | 12.232 | 11.743 | 11.743 | 11.743 | 64,085 |
| 2025-02-14 | 11.743 | 12.232 | 11.743 | 12.232 | 12.232 | 29,413 |
| 2025-02-13 | 12.721 | 12.721 | 11.254 | 11.547 | 11.547 | 18,906 |
| 2025-02-12 | 8.856 | 14.679 | 8.856 | 12.721 | 12.721 | 18,672 |
| 2025-02-11 | 8.856 | 8.856 | 8.367 | 8.807 | 8.807 | 262 |
| 2025-02-10 | 8.367 | 8.856 | 8.318 | 8.416 | 8.416 | 2,724 |
| 2025-02-07 | 8.367 | 8.367 | 8.367 | 8.367 | 8.367 | 24 |
| 2025-02-06 | 8.856 | 8.856 | 8.318 | 8.318 | 8.318 | 11,076 |
| 2025-02-05 | 8.807 | 8.856 | 8.807 | 8.856 | 8.856 | 566 |
| 2025-02-04 | 9.394 | 9.394 | 8.856 | 8.856 | 8.856 | 667 |
| 2025-02-03 | 9.394 | 9.394 | 8.856 | 9.394 | 9.394 | 93 |
| 2025-01-30 | 8.905 | 9.394 | 8.905 | 9.394 | 9.394 | 98 |
| 2025-01-29 | 9.296 | 9.296 | 9.296 | 9.296 | 9.296 | 539 |
| 2025-01-28 | 9.296 | 9.296 | 9.296 | 9.296 | 9.296 | 5 |
| 2025-01-27 | 9.884 | 9.884 | 9.296 | 9.296 | 9.296 | 104 |
| 2025-01-24 | 8.905 | 9.443 | 8.905 | 9.443 | 9.443 | 614 |
| 2025-01-23 | 8.954 | 8.954 | 8.954 | 8.954 | 8.954 | 1,898 |
| 2025-01-22 | 9.394 | 9.443 | 8.807 | 8.807 | 8.807 | 8,811 |
| 2025-01-21 | 9.394 | 9.394 | 9.394 | 9.394 | 9.394 | 1 |
| 2025-01-20 | 9.786 | 9.786 | 9.296 | 9.296 | 9.296 | 113 |
| 2025-01-17 | 9.884 | 9.884 | 9.884 | 9.884 | 9.884 | 5 |
| 2025-01-16 | 9.884 | 9.884 | 9.884 | 9.884 | 9.884 | 59 |
| 2025-01-15 | 9.345 | 9.345 | 9.345 | 9.345 | 9.345 | 179 |
| 2025-01-14 | 9.345 | 9.345 | 9.296 | 9.296 | 9.296 | 3,205 |
| 2025-01-13 | 9.345 | 9.345 | 9.296 | 9.296 | 9.296 | 497 |
| 2025-01-10 | 8.807 | 8.905 | 8.807 | 8.905 | 8.905 | 1,811 |
| 2025-01-09 | 10.764 | 10.764 | 8.611 | 8.611 | 8.611 | 6,172 |
| 2025-01-08 | 11.254 | 11.254 | 10.764 | 10.764 | 10.764 | 250 |
| 2025-01-07 | 11.449 | 11.449 | 10.764 | 10.764 | 10.764 | 259 |
| 2025-01-03 | 9.737 | 10.862 | 9.737 | 10.862 | 10.862 | 1,096 |
| 2025-01-02 | 9.688 | 9.688 | 9.688 | 9.688 | 9.688 | 1 |
| 2024-12-30 | 9.688 | 9.688 | 9.688 | 9.688 | 9.688 | 69 |
| 2024-12-27 | 9.786 | 9.786 | 9.688 | 9.688 | 9.688 | 178 |
| 2024-12-20 | 11.156 | 11.254 | 8.807 | 9.981 | 9.981 | 6,747 |
| 2024-12-19 | 11.156 | 11.156 | 11.156 | 11.156 | 11.156 | 105 |
| 2024-12-18 | 11.156 | 11.743 | 11.156 | 11.156 | 11.156 | 596 |
| 2024-12-16 | 11.743 | 11.743 | 11.156 | 11.743 | 11.743 | 16,938 |
| 2024-12-13 | 10.764 | 11.254 | 10.764 | 11.254 | 11.254 | 613 |
| 2024-12-12 | 10.764 | 10.764 | 10.177 | 10.275 | 10.275 | 2,020 |
| 2024-12-11 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 131 |
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.