Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	0.822	0.822	0.736	0.812	0.812	36,114
2024-01-16	0.820	0.894	0.816	0.894	0.894	21,937
2024-01-15	0.824	0.824	0.824	0.824	0.824	10
2024-01-12	0.900	1.095	0.816	0.816	0.816	743
2024-01-11	0.900	0.900	0.900	0.900	0.900	6,315
2024-01-10	0.900	0.900	0.900	0.900	0.900	5,005
2024-01-09	0.900	0.900	0.900	0.900	0.900	8,000
2024-01-08	0.984	0.984	0.856	0.900	0.900	4,830
2024-01-05	0.902	0.992	0.900	0.986	0.986	3,421
2024-01-04	0.872	1.295	0.872	0.902	0.902	43,638
2024-01-03	1.195	1.195	0.870	0.870	0.870	11,983
2024-01-02	1.300	1.300	0.866	1.195	1.195	13,426
2023-12-29	0.860	1.080	0.860	1.050	1.050	156,876
2023-12-28	0.860	1.075	0.860	0.996	0.996	2,758
2023-12-27	0.950	0.950	0.860	0.860	0.860	96,855
2023-12-22	0.950	0.950	0.888	0.888	0.888	10,491
2023-12-21	0.860	0.952	0.860	0.952	0.952	2,094
2023-12-20	0.900	0.900	0.860	0.862	0.862	113,472
2023-12-19	0.862	0.954	0.860	0.954	0.954	14,078
2023-12-18	0.840	0.846	0.840	0.846	0.846	1,930
2023-12-15	0.840	0.960	0.840	0.846	0.846	1,969
2023-12-14	0.916	0.916	0.840	0.840	0.840	103,305
2023-12-13	0.870	0.916	0.870	0.916	0.916	82
2023-12-12	0.860	0.950	0.860	0.870	0.870	22,076
2023-12-11	0.840	0.936	0.840	0.860	0.860	3,009,483
2023-12-08	0.840	0.948	0.840	0.846	0.846	2,386
2023-12-07	0.962	0.962	0.840	0.840	0.840	3,358
2023-12-06	0.842	0.842	0.840	0.840	0.840	4,050,000
2023-12-05	0.840	0.946	0.840	0.896	0.896	12,578
2023-12-04	0.822	0.838	0.820	0.838	0.838	32,038
2023-12-01	0.826	0.826	0.820	0.820	0.820	40,926
2023-11-30	0.860	0.890	0.860	0.860	0.860	3,252
2023-11-29	0.860	0.860	0.860	0.860	0.860	2,500
2023-11-28	0.840	0.862	0.840	0.860	0.860	74,031
2023-11-27	0.840	0.840	0.840	0.840	0.840	250
2023-11-24	0.840	0.840	0.840	0.840	0.840	10,313
2023-11-23	0.840	0.840	0.840	0.840	0.840	2,207
2023-11-22	0.840	0.840	0.840	0.840	0.840	23,378
2023-11-21	0.944	0.944	0.840	0.840	0.840	51,789
2023-11-20	0.934	0.934	0.842	0.920	0.920	18,682
2023-11-17	0.846	0.934	0.846	0.934	0.934	431
2023-11-16	0.846	0.846	0.846	0.846	0.846	5
2023-11-15	0.846	0.850	0.840	0.840	0.840	5,349
2023-11-14	0.840	0.840	0.840	0.840	0.840	4,081,556
2023-11-13	0.824	0.844	0.824	0.840	0.840	2,130
2023-11-10	0.824	0.824	0.824	0.824	0.824	0
2023-11-09	0.824	0.824	0.824	0.824	0.824	2,219
2023-11-08	0.820	0.898	0.820	0.824	0.824	8,391
2023-11-07	0.822	0.822	0.820	0.820	0.820	1,183
2023-11-06	0.822	0.822	0.820	0.820	0.820	58
2023-11-03	0.822	0.822	0.822	0.822	0.822	289
2023-11-02	0.820	0.894	0.820	0.822	0.822	4,895
2023-11-01	0.820	0.820	0.820	0.820	0.820	8
2023-10-31	0.890	0.948	0.820	0.820	0.820	292,140
2023-10-30	0.820	0.820	0.820	0.820	0.820	205
2023-10-27	0.878	0.878	0.804	0.804	0.804	205
2023-10-26	0.896	0.896	0.896	0.896	0.896	40
2023-10-25	0.800	0.800	0.800	0.800	0.800	18,555
2023-10-24	0.802	0.802	0.800	0.800	0.800	40,229
2023-10-23	0.970	0.970	0.802	0.802	0.802	2,783

← NewerPage 11 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.