Norden Estates AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 0.699 | 0.699 | 0.670 | 0.684 | 0.684 | 3,806 |
| 2026-01-14 | 0.839 | 0.839 | 0.670 | 0.670 | 0.670 | 27,047 |
| 2026-01-13 | 0.700 | 0.748 | 0.700 | 0.700 | 0.700 | 31,491 |
| 2026-01-12 | 0.760 | 0.780 | 0.720 | 0.780 | 0.780 | 51,658 |
| 2026-01-09 | 0.765 | 0.800 | 0.765 | 0.790 | 0.790 | 8,749 |
| 2026-01-08 | 0.820 | 0.820 | 0.721 | 0.765 | 0.765 | 56,384 |
| 2026-01-07 | 0.840 | 0.840 | 0.771 | 0.820 | 0.820 | 34,300 |
| 2026-01-05 | 0.850 | 0.850 | 0.660 | 0.700 | 0.700 | 4,700 |
| 2026-01-02 | 0.799 | 0.948 | 0.700 | 0.700 | 0.700 | 54,293 |
| 2025-12-30 | 0.680 | 0.680 | 0.540 | 0.680 | 0.680 | 23,513 |
| 2025-12-29 | 0.669 | 0.700 | 0.650 | 0.678 | 0.678 | 187,706 |
| 2025-12-23 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 51,158 |
| 2025-12-22 | 0.699 | 0.740 | 0.650 | 0.650 | 0.650 | 104,791 |
| 2025-12-19 | 0.749 | 0.750 | 0.649 | 0.699 | 0.699 | 58,626 |
| 2025-12-18 | 0.745 | 0.750 | 0.745 | 0.750 | 0.750 | 68,354 |
| 2025-12-17 | 0.815 | 0.815 | 0.750 | 0.750 | 0.750 | 61,728 |
| 2025-12-16 | 0.920 | 0.980 | 0.830 | 0.830 | 0.830 | 35,592 |
| 2025-12-15 | 0.850 | 0.990 | 0.850 | 0.870 | 0.870 | 17,922 |
| 2025-12-12 | 0.781 | 1.000 | 0.781 | 0.815 | 0.815 | 14,216 |
| 2025-12-11 | 0.799 | 1.260 | 0.799 | 1.068 | 1.068 | 108,621 |
| 2025-12-10 | 0.700 | 0.830 | 0.674 | 0.800 | 0.800 | 313,500 |
| 2025-12-09 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 85,500 |
| 2025-12-08 | 0.680 | 0.799 | 0.680 | 0.700 | 0.700 | 28,540 |
| 2025-12-05 | 0.730 | 0.745 | 0.680 | 0.680 | 0.680 | 200,911 |
| 2025-12-04 | 0.700 | 0.799 | 0.700 | 0.754 | 0.754 | 99,266 |
| 2025-12-03 | 0.959 | 0.960 | 0.645 | 0.770 | 0.770 | 378,507 |
| 2025-12-02 | 0.960 | 1.000 | 0.960 | 0.999 | 0.999 | 26,650 |
| 2025-12-01 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 58,523 |
| 2025-11-28 | 1.250 | 1.250 | 1.100 | 1.100 | 1.100 | 61,606 |
| 2025-11-27 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 11,762 |
| 2025-11-26 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 20,399 |
| 2025-11-25 | 1.220 | 1.226 | 1.210 | 1.210 | 1.210 | 24,700 |
| 2025-11-24 | 1.240 | 1.246 | 1.200 | 1.210 | 1.210 | 11,963 |
| 2025-11-21 | 1.250 | 1.250 | 1.200 | 1.242 | 1.242 | 42,510 |
| 2025-11-20 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 4,703 |
| 2025-11-19 | 1.114 | 1.330 | 1.110 | 1.330 | 1.330 | 3,936 |
| 2025-11-18 | 1.114 | 1.114 | 1.114 | 1.114 | 1.114 | 36,196 |
| 2025-11-17 | 1.096 | 1.130 | 1.090 | 1.100 | 1.100 | 22,537 |
| 2025-11-14 | 1.096 | 1.120 | 1.096 | 1.120 | 1.120 | 7,555 |
| 2025-11-13 | 1.130 | 1.130 | 1.060 | 1.130 | 1.130 | 5,777 |
| 2025-11-12 | 1.150 | 1.190 | 1.100 | 1.150 | 1.150 | 14,188 |
| 2025-11-11 | 1.120 | 1.244 | 1.030 | 1.158 | 1.158 | 70,280 |
| 2025-11-10 | 1.000 | 1.118 | 1.000 | 1.100 | 1.100 | 23,689 |
| 2025-11-07 | 1.040 | 1.060 | 1.000 | 1.000 | 1.000 | 17,060 |
| 2025-11-06 | 1.158 | 1.158 | 1.000 | 1.110 | 1.110 | 29,775 |
| 2025-11-05 | 1.200 | 1.215 | 1.070 | 1.130 | 1.130 | 86,504 |
| 2025-11-04 | 1.150 | 1.275 | 1.100 | 1.220 | 1.220 | 65,951 |
| 2025-11-03 | 1.160 | 1.270 | 1.140 | 1.270 | 1.270 | 34,972 |
| 2025-10-31 | 1.245 | 1.320 | 1.100 | 1.230 | 1.230 | 46,394 |
| 2025-10-30 | 1.350 | 1.355 | 1.100 | 1.270 | 1.270 | 313,644 |
| 2025-10-29 | 1.295 | 1.295 | 1.200 | 1.285 | 1.285 | 38,760 |
| 2025-10-28 | 1.490 | 1.490 | 1.250 | 1.270 | 1.270 | 96,591 |
| 2025-10-27 | 1.350 | 1.640 | 1.150 | 1.450 | 1.450 | 452,512 |
| 2025-10-24 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 212,440 |
| 2025-10-23 | 1.250 | 1.400 | 1.220 | 1.290 | 1.290 | 84,789 |
| 2025-10-22 | 1.295 | 1.295 | 1.205 | 1.295 | 1.295 | 34,159 |
| 2025-10-21 | 1.205 | 1.395 | 1.200 | 1.295 | 1.295 | 76,271 |
| 2025-10-20 | 1.400 | 1.400 | 1.170 | 1.280 | 1.280 | 15,798 |
← NewerPage 4 of 4 · 238 trading days
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.