Norden Estates AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	0.393	0.393	0.393	0.393	0.393	10,934
2026-07-08	0.429	0.429	0.429	0.429	0.429	0
2026-07-07	0.429	0.429	0.429	0.429	0.429	69,423
2026-07-06	0.429	0.429	0.429	0.429	0.429	28,988
2026-07-03	0.330	0.500	0.330	0.429	0.429	5,809
2026-07-02	0.369	0.450	0.300	0.340	0.340	264,840
2026-07-01	0.330	0.330	0.320	0.330	0.330	97,000
2026-06-30	0.350	0.370	0.330	0.370	0.370	62,100
2026-06-29	0.350	0.390	0.350	0.390	0.390	22,050
2026-06-26	0.355	0.355	0.350	0.355	0.355	11,484
2026-06-25	0.420	0.420	0.355	0.355	0.355	37,400
2026-06-24	0.390	0.390	0.350	0.350	0.350	10,394
2026-06-23	0.350	0.390	0.350	0.380	0.380	130,523
2026-06-22	0.340	0.362	0.330	0.345	0.345	44,094
2026-06-18	0.410	0.410	0.338	0.338	0.338	103,966
2026-06-17	0.370	0.370	0.330	0.370	0.370	153,000
2026-06-16	0.400	0.400	0.324	0.324	0.324	46,000
2026-06-15	0.450	0.450	0.450	0.450	0.450	6,000
2026-06-12	0.460	0.460	0.460	0.460	0.460	100
2026-06-11	0.460	0.460	0.460	0.460	0.460	0
2026-06-10	0.420	0.460	0.420	0.460	0.460	25,373
2026-06-09	0.484	0.487	0.411	0.487	0.487	72,081
2026-06-08	0.484	0.484	0.484	0.484	0.484	0
2026-06-05	0.484	0.484	0.484	0.484	0.484	4,132
2026-06-04	0.480	0.480	0.440	0.440	0.440	32,000
2026-06-03	0.520	0.520	0.450	0.460	0.460	28,954
2026-06-02	0.528	0.528	0.528	0.528	0.528	0
2026-06-01	0.510	0.528	0.450	0.528	0.528	147,583
2026-05-29	0.500	0.600	0.420	0.586	0.586	381,537
2026-05-28	0.514	0.514	0.490	0.490	0.490	17,620
2026-05-27	0.440	0.497	0.440	0.497	0.497	8,138
2026-05-26	0.450	0.494	0.410	0.450	0.450	135,947
2026-05-25	0.450	0.518	0.450	0.496	0.496	53,120
2026-05-22	0.491	0.528	0.450	0.499	0.499	59,983
2026-05-21	0.500	0.520	0.480	0.520	0.520	3,961
2026-05-20	0.526	0.526	0.526	0.526	0.526	2,500
2026-05-19	0.520	0.520	0.520	0.520	0.520	961
2026-05-18	0.480	0.530	0.480	0.530	0.530	945
2026-05-15	0.480	0.540	0.480	0.540	0.540	10,634
2026-05-13	0.540	0.540	0.540	0.540	0.540	0
2026-05-12	0.500	0.548	0.500	0.540	0.540	33,100
2026-05-11	0.550	0.550	0.500	0.540	0.540	8,568
2026-05-08	0.500	0.538	0.500	0.530	0.530	15,481
2026-05-07	0.470	0.532	0.470	0.532	0.532	10,766
2026-05-06	0.530	0.540	0.450	0.450	0.450	65,224
2026-05-05	0.495	0.495	0.450	0.450	0.450	5,250
2026-05-04	0.500	0.570	0.485	0.490	0.490	51,194
2026-04-30	0.530	0.530	0.530	0.530	0.530	0
2026-04-29	0.580	0.580	0.500	0.530	0.530	22,520
2026-04-28	0.514	0.588	0.514	0.588	0.588	9,665
2026-04-27	0.514	0.520	0.514	0.520	0.520	11,500
2026-04-24	0.500	0.556	0.500	0.556	0.556	13,000
2026-04-23	0.510	0.510	0.482	0.490	0.490	6,000
2026-04-22	0.500	0.500	0.500	0.500	0.500	0
2026-04-21	0.550	0.550	0.500	0.500	0.500	18,078
2026-04-20	0.506	0.550	0.506	0.546	0.546	9,084
2026-04-17	0.646	0.646	0.508	0.510	0.510	106,295
2026-04-16	0.620	0.678	0.532	0.560	0.560	131,999
2026-04-15	0.644	0.684	0.560	0.560	0.560	27,196
2026-04-14	0.586	0.630	0.586	0.630	0.630	60,584

← NewerPage 2 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.