Nodebis Applications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 11.351 | 11.743 | 11.351 | 11.743 | 11.743 | 684 |
| 2024-12-09 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 30 |
| 2024-12-06 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 15 |
| 2024-12-05 | 11.351 | 11.449 | 10.764 | 11.449 | 11.449 | 1,460 |
| 2024-12-04 | 11.841 | 11.841 | 11.351 | 11.841 | 11.841 | 238 |
| 2024-12-03 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 307 |
| 2024-12-02 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 1,031 |
| 2024-11-29 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 1 |
| 2024-11-28 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 102 |
| 2024-11-27 | 11.351 | 11.351 | 11.351 | 11.351 | 11.351 | 6 |
| 2024-11-25 | 11.841 | 11.841 | 11.743 | 11.841 | 11.841 | 16,061 |
| 2024-11-22 | 11.743 | 11.743 | 11.743 | 11.743 | 11.743 | 154 |
| 2024-11-20 | 11.939 | 11.939 | 11.939 | 11.939 | 11.939 | 77 |
| 2024-11-18 | 11.939 | 11.939 | 11.939 | 11.939 | 11.939 | 8,993 |
| 2024-11-15 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 21,664 |
| 2024-11-14 | 12.036 | 12.036 | 11.743 | 11.743 | 11.743 | 5,587 |
| 2024-11-13 | 10.960 | 12.036 | 10.960 | 10.960 | 10.960 | 11,562 |
| 2024-11-12 | 11.645 | 11.645 | 10.373 | 10.373 | 10.373 | 1,026 |
| 2024-11-11 | 10.960 | 11.743 | 10.373 | 11.743 | 11.743 | 8,670 |
| 2024-11-08 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 109 |
| 2024-11-07 | 10.373 | 11.547 | 10.373 | 10.373 | 10.373 | 7,708 |
| 2024-11-06 | 8.807 | 9.981 | 8.318 | 9.786 | 9.786 | 23,676 |
| 2024-11-05 | 8.807 | 8.807 | 8.318 | 8.318 | 8.318 | 1,029 |
| 2024-11-04 | 8.318 | 8.709 | 8.318 | 8.709 | 8.709 | 515 |
| 2024-10-31 | 8.220 | 8.318 | 8.220 | 8.318 | 8.318 | 1,210 |
| 2024-10-30 | 8.318 | 8.318 | 8.220 | 8.318 | 8.318 | 3,919 |
| 2024-10-28 | 7.975 | 8.318 | 7.829 | 8.318 | 8.318 | 3,022 |
| 2024-10-25 | 7.829 | 8.318 | 7.829 | 7.926 | 7.926 | 3,319 |
| 2024-10-24 | 7.878 | 8.318 | 7.878 | 8.269 | 8.269 | 3,444 |
| 2024-10-23 | 8.318 | 8.318 | 8.318 | 8.318 | 8.318 | 346 |
| 2024-10-22 | 8.367 | 8.807 | 8.318 | 8.318 | 8.318 | 2,789 |
| 2024-10-21 | 7.878 | 8.367 | 7.878 | 8.122 | 8.122 | 1,440 |
| 2024-10-18 | 8.856 | 8.856 | 8.367 | 8.367 | 8.367 | 1,515 |
| 2024-10-16 | 7.878 | 9.394 | 7.878 | 9.394 | 9.394 | 2,193 |
| 2024-10-15 | 8.367 | 8.367 | 7.878 | 7.878 | 7.878 | 1,236 |
| 2024-10-14 | 8.856 | 9.345 | 8.367 | 8.367 | 8.367 | 4,588 |
| 2024-10-11 | 10.569 | 10.569 | 8.856 | 8.856 | 8.856 | 5,338 |
| 2024-10-10 | 10.569 | 11.058 | 10.569 | 11.058 | 11.058 | 17 |
| 2024-10-09 | 10.569 | 11.058 | 10.569 | 11.058 | 11.058 | 562 |
| 2024-10-04 | 10.569 | 10.569 | 10.569 | 10.569 | 10.569 | 2 |
| 2024-10-01 | 10.569 | 10.569 | 10.569 | 10.569 | 10.569 | 30 |
| 2024-09-30 | 10.764 | 10.764 | 10.569 | 10.569 | 10.569 | 2,146 |
| 2024-09-27 | 11.058 | 11.058 | 11.058 | 11.058 | 11.058 | 3,066 |
| 2024-09-26 | 10.569 | 11.058 | 10.569 | 11.058 | 11.058 | 1,117 |
| 2024-09-25 | 10.079 | 10.079 | 10.079 | 10.079 | 10.079 | 14 |
| 2024-09-24 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | 1,475 |
| 2024-09-23 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | 13 |
| 2024-09-20 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | 3 |
| 2024-09-19 | 11.058 | 11.058 | 10.666 | 10.666 | 10.666 | 42 |
| 2024-09-18 | 11.058 | 11.058 | 10.666 | 10.666 | 10.666 | 8 |
| 2024-09-16 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | 129 |
| 2024-09-13 | 10.764 | 11.156 | 10.764 | 11.156 | 11.156 | 996 |
| 2024-09-10 | 10.177 | 10.177 | 10.177 | 10.177 | 10.177 | 192 |
| 2024-09-06 | 10.177 | 10.177 | 10.177 | 10.177 | 10.177 | 36 |
| 2024-09-05 | 10.177 | 10.177 | 10.177 | 10.177 | 10.177 | 51 |
| 2024-09-04 | 10.666 | 10.666 | 10.177 | 10.177 | 10.177 | 671 |
| 2024-09-03 | 10.862 | 10.862 | 10.862 | 10.862 | 10.862 | 240 |
| 2024-09-02 | 10.666 | 10.960 | 10.666 | 10.960 | 10.960 | 7,054 |
| 2024-08-30 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | 1 |
| 2024-08-29 | 10.764 | 10.764 | 10.666 | 10.666 | 10.666 | 84 |
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.