Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.500	0.500	0.466	0.466	0.466	1,990
2024-04-23	0.474	0.500	0.474	0.500	0.500	15
2024-04-22	0.560	0.560	0.560	0.560	0.560	5,025
2024-04-19	0.492	0.600	0.492	0.600	0.600	5,093
2024-04-18	0.474	0.600	0.474	0.600	0.600	20,005
2024-04-17	0.500	0.500	0.476	0.500	0.500	8,765
2024-04-16	0.492	0.505	0.492	0.505	0.505	198
2024-04-12	0.478	0.555	0.478	0.555	0.555	25,355
2024-04-11	0.464	0.550	0.464	0.550	0.550	5,321
2024-04-10	0.530	0.595	0.515	0.595	0.595	27,463
2024-04-09	0.555	0.555	0.550	0.550	0.550	19,725
2024-04-08	0.545	0.555	0.545	0.555	0.555	10
2024-04-05	0.600	0.655	0.600	0.655	0.655	389,594
2024-04-04	0.645	0.700	0.600	0.700	0.700	37,484
2024-04-03	0.670	0.670	0.605	0.605	0.605	465,386
2024-04-02	0.900	0.900	0.610	0.670	0.670	226,072
2024-03-28	0.670	0.928	0.532	0.928	0.928	47,425
2024-03-27	0.700	1.090	0.518	0.700	0.700	480,344
2024-03-26	0.500	0.500	0.500	0.500	0.500	539
2024-03-25	0.500	0.502	0.401	0.500	0.500	6,192
2024-03-21	0.502	0.600	0.500	0.600	0.600	4,158
2024-03-20	0.500	0.502	0.500	0.502	0.502	15
2024-03-19	0.502	0.512	0.502	0.512	0.512	442
2024-03-18	0.502	0.696	0.502	0.696	0.696	1,323
2024-03-15	0.502	0.550	0.500	0.550	0.550	5,251
2024-03-14	0.502	0.560	0.502	0.560	0.560	3,594
2024-03-12	0.500	0.558	0.500	0.558	0.558	6,934
2024-03-11	0.594	0.594	0.500	0.500	0.500	32,113
2024-03-08	0.500	0.500	0.500	0.500	0.500	10,000
2024-03-07	0.500	0.614	0.500	0.510	0.510	5,275
2024-03-06	0.520	0.550	0.518	0.518	0.518	40,984
2024-03-05	0.516	0.620	0.516	0.620	0.620	1,409
2024-03-04	0.668	0.668	0.668	0.668	0.668	299
2024-03-01	0.728	0.728	0.728	0.728	0.728	12
2024-02-26	0.740	0.740	0.740	0.740	0.740	641
2024-02-23	0.740	0.740	0.740	0.740	0.740	200,000
2024-02-22	0.740	0.740	0.740	0.740	0.740	32,521
2024-02-21	0.740	0.740	0.740	0.740	0.740	5
2024-02-20	0.740	0.740	0.740	0.740	0.740	8,118
2024-02-19	0.740	0.740	0.740	0.740	0.740	8,036
2024-02-16	0.762	0.790	0.740	0.740	0.740	220,008
2024-02-15	0.760	0.760	0.740	0.760	0.760	204,246
2024-02-14	0.740	0.740	0.740	0.740	0.740	154,931
2024-02-13	0.740	0.818	0.740	0.740	0.740	671
2024-02-12	0.740	0.740	0.740	0.740	0.740	12,800
2024-02-09	0.790	0.790	0.744	0.744	0.744	6,080
2024-02-08	0.744	0.744	0.740	0.740	0.740	12,353
2024-02-07	0.742	0.742	0.742	0.742	0.742	189
2024-02-06	0.832	0.832	0.832	0.832	0.832	4,000
2024-02-05	0.740	0.740	0.740	0.740	0.740	3,505
2024-02-01	0.602	0.838	0.602	0.838	0.838	2,892
2024-01-31	0.760	0.800	0.760	0.800	0.800	1,984
2024-01-30	0.760	0.760	0.760	0.760	0.760	16,413
2024-01-29	0.798	0.798	0.760	0.760	0.760	5,388
2024-01-26	0.746	0.800	0.700	0.800	0.800	60,904
2024-01-25	0.700	0.756	0.700	0.716	0.716	11,072
2024-01-24	0.642	0.800	0.640	0.698	0.698	83,562
2024-01-23	0.800	0.836	0.800	0.836	0.836	30,077
2024-01-22	0.838	0.838	0.670	0.836	0.836	4,785
2024-01-18	0.702	0.846	0.702	0.846	0.846	11,160

← NewerPage 10 of 20 · 1,166 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.