Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.582	0.582	0.582	0.582	0.582	12,400
2023-07-27	0.540	0.582	0.540	0.582	0.582	103,115
2023-07-26	0.580	0.580	0.580	0.580	0.580	0
2023-07-25	0.538	0.580	0.538	0.580	0.580	42,968
2023-07-24	0.540	0.540	0.540	0.540	0.540	462
2023-07-21	0.540	0.540	0.540	0.540	0.540	4,122
2023-07-20	0.540	0.540	0.540	0.540	0.540	224
2023-07-19	0.540	0.568	0.540	0.568	0.568	8,980
2023-07-18	0.540	0.546	0.540	0.540	0.540	578,098
2023-07-17	0.540	0.540	0.540	0.540	0.540	174,595
2023-07-14	0.540	0.540	0.540	0.540	0.540	4,274
2023-07-13	0.540	0.540	0.540	0.540	0.540	16,592
2023-07-12	0.540	0.540	0.540	0.540	0.540	303,116
2023-07-11	0.540	0.540	0.540	0.540	0.540	169,859
2023-07-10	0.540	0.540	0.540	0.540	0.540	175,001
2023-07-07	0.588	0.588	0.540	0.540	0.540	411
2023-07-06	0.540	0.540	0.540	0.540	0.540	123,636
2023-07-05	0.540	0.540	0.540	0.540	0.540	185,253
2023-07-04	0.600	0.600	0.540	0.540	0.540	56,823
2023-07-03	0.600	0.600	0.540	0.540	0.540	279,575
2023-06-30	0.500	0.540	0.500	0.540	0.540	290,244
2023-06-29	0.463	0.486	0.460	0.486	0.486	142,479
2023-06-28	0.504	0.520	0.460	0.499	0.499	4,395,405
2023-06-27	0.540	0.540	0.504	0.504	0.504	48,598
2023-06-26	0.542	0.584	0.540	0.584	0.584	163,788
2023-06-22	0.542	0.542	0.542	0.542	0.542	1,622
2023-06-21	0.540	0.548	0.540	0.542	0.542	657,211
2023-06-20	0.540	0.588	0.540	0.588	0.588	360,000
2023-06-19	0.538	0.594	0.538	0.594	0.594	30,903
2023-06-16	0.540	0.540	0.540	0.540	0.540	50,000
2023-06-15	0.542	0.542	0.542	0.542	0.542	41,761
2023-06-14	0.542	0.542	0.542	0.542	0.542	2,831
2023-06-13	0.542	0.542	0.540	0.542	0.542	32,917
2023-06-12	0.548	0.548	0.540	0.540	0.540	20,815
2023-06-09	0.550	0.550	0.548	0.548	0.548	20,379
2023-06-08	0.540	0.540	0.540	0.540	0.540	40,172
2023-06-07	0.540	0.540	0.540	0.540	0.540	4,885
2023-06-05	0.540	0.540	0.540	0.540	0.540	15
2023-06-02	0.540	0.540	0.540	0.540	0.540	115,436
2023-06-01	0.590	0.590	0.540	0.540	0.540	60,516
2023-05-31	0.520	0.562	0.520	0.560	0.560	306,643
2023-05-30	0.522	0.522	0.520	0.520	0.520	188,974
2023-05-29	0.499	0.500	0.499	0.500	0.500	2,805
2023-05-26	0.500	0.500	0.500	0.500	0.500	0
2023-05-25	0.500	0.500	0.500	0.500	0.500	800
2023-05-24	0.500	0.500	0.500	0.500	0.500	1,024
2023-05-23	0.500	0.500	0.500	0.500	0.500	20,005
2023-05-22	0.580	0.580	0.510	0.510	0.510	290
2023-05-19	0.500	0.500	0.500	0.500	0.500	1,535
2023-05-17	0.536	0.536	0.536	0.536	0.536	0
2023-05-16	0.536	0.536	0.536	0.536	0.536	20
2023-05-15	0.500	0.518	0.500	0.514	0.514	13,414
2023-05-12	0.566	0.566	0.566	0.566	0.566	450
2023-05-11	0.482	0.482	0.482	0.482	0.482	120
2023-05-10	0.496	0.496	0.496	0.496	0.496	0
2023-05-09	0.496	0.496	0.496	0.496	0.496	2,008
2023-05-08	0.495	0.496	0.495	0.496	0.496	2,658
2023-05-05	0.483	0.483	0.483	0.483	0.483	2,400
2023-05-04	0.514	0.532	0.482	0.512	0.512	6,640
2023-05-03	0.544	0.544	0.542	0.542	0.542	61,816

← NewerPage 13 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.