Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.852	0.852	0.802	0.852	0.852	300
2023-10-19	0.802	0.852	0.802	0.852	0.852	6,015
2023-10-18	0.878	0.878	0.802	0.820	0.820	4,695
2023-10-17	0.800	0.824	0.800	0.800	0.800	150,337
2023-10-16	0.892	0.892	0.780	0.800	0.800	65,020
2023-10-13	0.998	0.998	0.850	0.892	0.892	3,451
2023-10-12	0.850	0.942	0.800	0.800	0.800	1,591
2023-10-11	0.802	0.802	0.780	0.782	0.782	15,786
2023-10-10	0.882	0.882	0.780	0.780	0.780	134,798
2023-10-09	0.918	0.918	0.918	0.918	0.918	1,891
2023-10-06	0.802	0.934	0.802	0.918	0.918	7,442
2023-10-05	0.938	0.938	0.802	0.914	0.914	83,898
2023-10-04	0.948	0.948	0.802	0.940	0.940	1,642
2023-10-03	0.804	0.948	0.718	0.948	0.948	37,478
2023-10-02	0.850	1.010	0.800	0.810	0.810	50,132
2023-09-29	0.800	0.800	0.800	0.800	0.800	2,100
2023-09-28	0.760	0.780	0.760	0.780	0.780	156,304
2023-09-27	0.760	0.760	0.760	0.760	0.760	19,600
2023-09-26	0.798	0.798	0.760	0.760	0.760	318
2023-09-25	0.762	0.848	0.762	0.798	0.798	4,372
2023-09-22	0.742	0.818	0.742	0.762	0.762	2,425
2023-09-21	0.894	0.894	0.818	0.818	0.818	4,506
2023-09-20	0.868	0.868	0.750	0.750	0.750	175
2023-09-19	0.742	0.790	0.740	0.740	0.740	2,578
2023-09-18	0.760	0.900	0.750	0.780	0.780	17,946
2023-09-15	0.722	0.758	0.720	0.758	0.758	18,567
2023-09-14	0.700	0.704	0.676	0.680	0.680	1,014,394
2023-09-13	0.600	0.718	0.600	0.680	0.680	266,794
2023-09-12	0.698	0.700	0.600	0.678	0.678	137,109
2023-09-11	0.522	0.800	0.520	0.700	0.700	349,548
2023-09-08	0.554	0.554	0.554	0.554	0.554	0
2023-09-07	0.580	0.580	0.546	0.554	0.554	12,774
2023-09-06	0.600	0.602	0.550	0.550	0.550	1,350,836
2023-09-05	0.600	0.600	0.598	0.600	0.600	256,303
2023-09-04	0.580	0.580	0.560	0.580	0.580	45,970
2023-09-01	0.580	0.580	0.560	0.580	0.580	14,201
2023-08-31	0.500	0.578	0.500	0.578	0.578	12,379
2023-08-30	0.489	0.500	0.489	0.500	0.500	47,363
2023-08-29	0.451	0.451	0.451	0.451	0.451	5
2023-08-28	0.500	0.500	0.500	0.500	0.500	53,139
2023-08-25	0.500	0.500	0.500	0.500	0.500	100,000
2023-08-24	0.500	0.500	0.500	0.500	0.500	60,455
2023-08-23	0.500	0.500	0.500	0.500	0.500	600
2023-08-22	0.500	0.500	0.500	0.500	0.500	28,005
2023-08-21	0.500	0.500	0.500	0.500	0.500	1,672
2023-08-18	0.500	0.514	0.500	0.514	0.514	35,119
2023-08-17	0.522	0.522	0.510	0.510	0.510	5,078
2023-08-16	0.500	0.500	0.500	0.500	0.500	30,005
2023-08-15	0.500	0.500	0.500	0.500	0.500	58,720
2023-08-14	0.520	0.520	0.520	0.520	0.520	900
2023-08-11	0.500	0.542	0.500	0.520	0.520	2,216
2023-08-10	0.500	0.500	0.500	0.500	0.500	80,000
2023-08-09	0.402	0.500	0.402	0.500	0.500	58,285
2023-08-08	0.459	0.474	0.459	0.473	0.473	106,289
2023-08-07	0.468	0.468	0.468	0.468	0.468	0
2023-08-04	0.518	0.518	0.450	0.468	0.468	16,779
2023-08-03	0.506	0.518	0.506	0.518	0.518	515
2023-08-02	0.548	0.548	0.528	0.536	0.536	13,594
2023-08-01	0.546	0.588	0.546	0.548	0.548	26,450
2023-07-31	0.580	0.582	0.580	0.580	0.580	76,848

← NewerPage 12 of 20 · 1,171 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.