Norden Estates AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	0.608	0.608	0.496	0.582	0.582	39,014
2026-04-10	0.560	0.570	0.502	0.570	0.570	51,300
2026-04-09	0.520	0.608	0.520	0.608	0.608	75,433
2026-04-08	0.596	0.596	0.590	0.590	0.590	10,100
2026-04-07	0.560	0.598	0.460	0.598	0.598	15,500
2026-04-02	0.564	0.609	0.564	0.609	0.609	22,426
2026-04-01	0.620	0.620	0.565	0.565	0.565	10,100
2026-03-31	0.697	0.697	0.620	0.620	0.620	42,537
2026-03-30	0.780	0.780	0.780	0.780	0.780	0
2026-03-27	0.670	0.780	0.563	0.780	0.780	101,616
2026-03-26	0.670	0.670	0.670	0.670	0.670	0
2026-03-25	0.670	0.670	0.670	0.670	0.670	0
2026-03-24	0.620	0.670	0.620	0.670	0.670	2,100
2026-03-23	0.670	0.670	0.561	0.650	0.650	10,768
2026-03-20	0.669	0.670	0.669	0.670	0.670	2,552
2026-03-19	0.608	0.608	0.608	0.608	0.608	0
2026-03-18	0.650	0.700	0.570	0.608	0.608	158,276
2026-03-17	0.669	0.669	0.669	0.669	0.669	0
2026-03-16	0.571	0.669	0.571	0.669	0.669	650
2026-03-13	0.650	0.650	0.650	0.650	0.650	0
2026-03-12	0.570	0.650	0.570	0.650	0.650	4,217
2026-03-11	0.670	0.670	0.600	0.662	0.662	4,904
2026-03-10	0.560	0.680	0.560	0.680	0.680	16,170
2026-03-09	0.620	0.724	0.550	0.660	0.660	25,810
2026-03-06	0.840	0.840	0.620	0.620	0.620	25,719
2026-03-05	0.600	0.600	0.599	0.600	0.600	31,361
2026-03-04	0.600	0.626	0.600	0.610	0.610	15,455
2026-03-03	0.580	0.580	0.560	0.560	0.560	102,203
2026-03-02	0.520	0.580	0.500	0.580	0.580	3,689
2026-02-27	0.560	0.630	0.510	0.628	0.628	54,594
2026-02-26	0.549	0.570	0.548	0.550	0.550	51,754
2026-02-25	0.510	0.540	0.510	0.540	0.540	26,400
2026-02-24	0.539	0.689	0.461	0.500	0.500	145,139
2026-02-23	0.500	0.510	0.490	0.510	0.510	108,000
2026-02-20	0.500	0.600	0.485	0.500	0.500	165,310
2026-02-19	0.550	0.550	0.550	0.550	0.550	0
2026-02-18	0.550	0.550	0.550	0.550	0.550	1,818
2026-02-17	0.555	0.555	0.530	0.550	0.550	2,865
2026-02-16	0.525	0.525	0.525	0.525	0.525	24,149
2026-02-13	0.548	0.630	0.500	0.520	0.520	212,600
2026-02-12	0.510	0.530	0.510	0.530	0.530	9,943
2026-02-11	0.560	0.560	0.500	0.509	0.509	325,688
2026-02-10	0.611	0.628	0.500	0.602	0.602	153,618
2026-02-09	0.700	0.700	0.650	0.650	0.650	20,537
2026-02-06	0.640	0.688	0.621	0.650	0.650	17,527
2026-02-05	0.620	0.649	0.580	0.640	0.640	112,597
2026-02-04	0.679	0.679	0.630	0.649	0.649	63,460
2026-02-03	0.660	0.685	0.640	0.650	0.650	80,550
2026-02-02	0.720	0.740	0.650	0.700	0.700	137,579
2026-01-30	0.790	0.790	0.790	0.790	0.790	0
2026-01-29	0.790	0.790	0.760	0.790	0.790	77,354
2026-01-28	0.760	0.760	0.760	0.760	0.760	750
2026-01-27	0.730	0.736	0.720	0.736	0.736	5,284
2026-01-26	0.780	0.780	0.740	0.740	0.740	4,872
2026-01-23	0.850	0.850	0.770	0.780	0.780	25,356
2026-01-22	0.770	0.829	0.710	0.775	0.775	80,438
2026-01-21	0.750	0.770	0.705	0.758	0.758	211,312
2026-01-20	0.680	0.820	0.670	0.820	0.820	69,832
2026-01-19	0.670	0.690	0.665	0.665	0.665	46,036
2026-01-16	0.700	0.700	0.610	0.669	0.669	26,003

← NewerPage 3 of 5 · 255 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.