Norden Estates AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.425	0.430	0.425	0.430	0.430	71,764
2026-10-14	0.410	0.410	0.410	0.410	0.410	0
2026-10-13	0.400	0.459	0.400	0.410	0.410	62,874
2026-10-12	0.390	0.413	0.370	0.370	0.370	38,234
2026-10-09	0.400	0.400	0.400	0.400	0.400	1,167
2026-10-08	0.325	0.388	0.325	0.388	0.388	124,161
2026-10-07	0.346	0.346	0.346	0.346	0.346	1,358
2026-10-06	0.320	0.320	0.320	0.320	0.320	25
2026-10-05	0.317	0.320	0.316	0.320	0.320	2,010
2026-09-30	0.340	0.340	0.335	0.335	0.335	39,000
2026-09-29	0.380	0.380	0.380	0.380	0.380	5,606
2026-09-28	0.418	0.418	0.320	0.370	0.370	125,765
2026-09-25	0.375	0.439	0.341	0.439	0.439	66,000
2026-09-24	0.440	0.440	0.440	0.440	0.440	0
2026-09-23	0.440	0.440	0.440	0.440	0.440	10,000
2026-09-22	0.440	0.440	0.440	0.440	0.440	0
2026-09-21	0.440	0.440	0.440	0.440	0.440	141,426
2026-09-18	0.440	0.440	0.440	0.440	0.440	71,489
2026-09-17	0.460	0.460	0.410	0.410	0.410	2,172
2026-09-16	0.420	0.420	0.400	0.400	0.400	10,071
2026-09-15	0.498	0.498	0.498	0.498	0.498	0
2026-09-14	0.498	0.498	0.498	0.498	0.498	0
2026-09-11	0.498	0.498	0.498	0.498	0.498	7
2026-09-10	0.451	0.451	0.451	0.451	0.451	0
2026-09-09	0.451	0.451	0.451	0.451	0.451	100
2026-09-08	0.460	0.460	0.460	0.460	0.460	0
2026-09-07	0.461	0.461	0.460	0.460	0.460	93,000
2026-09-04	0.500	0.500	0.500	0.500	0.500	58,000
2026-09-01	0.490	0.490	0.490	0.490	0.490	37,233
2026-08-28	0.510	0.510	0.510	0.510	0.510	134,535
2026-08-27	0.592	0.592	0.441	0.580	0.580	99,602
2026-08-26	0.580	0.620	0.580	0.580	0.580	95,102
2026-08-25	0.530	0.530	0.530	0.530	0.530	63,000
2026-08-18	0.580	0.580	0.580	0.580	0.580	8,153
2026-08-17	0.520	0.640	0.520	0.640	0.640	3,575
2026-08-14	0.560	0.560	0.560	0.560	0.560	3,780
2026-08-13	0.640	0.650	0.560	0.580	0.580	33,531
2026-08-12	0.640	0.640	0.560	0.640	0.640	2,665
2026-08-11	0.600	0.640	0.550	0.640	0.640	16,819
2026-08-10	0.540	0.540	0.540	0.540	0.540	4,672
2026-08-07	0.600	0.600	0.550	0.550	0.550	3,160
2026-08-06	0.430	0.550	0.430	0.510	0.510	19,769
2026-08-05	0.520	0.538	0.450	0.516	0.516	59,743
2026-08-04	0.400	0.550	0.400	0.550	0.550	26,727
2026-08-03	0.371	0.430	0.361	0.430	0.430	181,850
2026-07-31	0.390	0.390	0.390	0.390	0.390	373,597
2026-07-30	0.312	0.312	0.312	0.312	0.312	1,315
2026-07-29	0.310	0.314	0.310	0.312	0.312	23,746
2026-07-28	0.320	0.354	0.310	0.340	0.340	43,500
2026-07-27	0.354	0.354	0.354	0.354	0.354	1,412
2026-07-24	0.350	0.350	0.350	0.350	0.350	2,990
2026-07-23	0.320	0.340	0.320	0.340	0.340	20,000
2026-07-22	0.340	0.340	0.340	0.340	0.340	3,000
2026-07-21	0.340	0.340	0.340	0.340	0.340	8,000
2026-07-20	0.340	0.340	0.340	0.340	0.340	0
2026-07-17	0.370	0.370	0.320	0.340	0.340	10,943
2026-07-16	0.370	0.370	0.324	0.324	0.324	80,556
2026-07-14	0.390	0.390	0.390	0.390	0.390	74,700
2026-07-13	0.393	0.393	0.393	0.393	0.393	3,000
2026-07-10	0.393	0.393	0.393	0.393	0.393	0

Page 1 of 4 · 238 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.