Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.570	0.570	0.570	0.570	0.570	200
2023-04-28	0.560	0.582	0.558	0.582	0.582	478,728
2023-04-27	0.560	0.560	0.560	0.560	0.560	17,010
2023-04-26	0.562	0.562	0.560	0.560	0.560	92,334
2023-04-25	0.562	0.562	0.560	0.560	0.560	117,647
2023-04-24	0.560	0.562	0.560	0.562	0.562	550,030
2023-04-21	0.562	0.562	0.560	0.560	0.560	283,225
2023-04-20	0.564	0.564	0.562	0.562	0.562	2,020
2023-04-19	0.600	0.600	0.600	0.600	0.600	1,376
2023-04-18	0.562	0.598	0.562	0.598	0.598	2,887
2023-04-17	0.562	0.562	0.562	0.562	0.562	0
2023-04-14	0.562	0.562	0.560	0.562	0.562	160,005
2023-04-13	0.560	0.562	0.560	0.560	0.560	141,310
2023-04-12	0.520	0.560	0.520	0.560	0.560	17,359
2023-04-11	0.600	0.600	0.558	0.560	0.560	86,352
2023-04-06	0.600	0.600	0.600	0.600	0.600	50
2023-04-05	0.602	0.602	0.600	0.600	0.600	23,965
2023-04-04	0.602	0.602	0.602	0.602	0.602	405
2023-04-03	0.600	0.620	0.600	0.602	0.602	1,173
2023-03-31	0.550	0.614	0.550	0.600	0.600	525,862
2023-03-30	0.550	0.552	0.550	0.550	0.550	346,479
2023-03-29	0.462	0.556	0.462	0.550	0.550	120,336
2023-03-28	0.462	0.528	0.462	0.462	0.462	5,704
2023-03-27	0.596	0.596	0.500	0.500	0.500	3,977
2023-03-24	0.482	0.574	0.475	0.475	0.475	18,953
2023-03-23	0.510	0.510	0.510	0.510	0.510	0
2023-03-22	0.510	0.510	0.510	0.510	0.510	980
2023-03-21	0.510	0.510	0.510	0.510	0.510	784
2023-03-20	0.502	0.502	0.502	0.502	0.502	1,025
2023-03-17	0.502	0.502	0.502	0.502	0.502	1,242
2023-03-16	0.508	0.508	0.502	0.502	0.502	10
2023-03-15	0.502	0.502	0.502	0.502	0.502	5
2023-03-14	0.598	0.598	0.474	0.536	0.536	6,172
2023-03-13	0.536	0.598	0.479	0.598	0.598	3,008
2023-03-10	0.520	0.532	0.470	0.522	0.522	155,518
2023-03-09	0.490	0.530	0.485	0.514	0.514	2,262
2023-03-08	0.548	0.578	0.441	0.485	0.485	19,776
2023-03-07	0.520	0.548	0.450	0.548	0.548	126,838
2023-03-06	0.522	0.548	0.520	0.520	0.520	17,764
2023-03-03	0.528	0.558	0.520	0.548	0.548	8,568
2023-03-02	0.554	0.580	0.540	0.540	0.540	56,098
2023-03-01	0.598	0.598	0.554	0.554	0.554	3,134
2023-02-28	0.560	0.598	0.560	0.598	0.598	123,889
2023-02-27	0.562	0.562	0.560	0.560	0.560	119,668
2023-02-24	0.560	0.600	0.560	0.560	0.560	117,022
2023-02-23	0.520	0.560	0.520	0.560	0.560	13,420
2023-02-22	0.520	0.546	0.520	0.520	0.520	584
2023-02-21	0.520	0.520	0.520	0.520	0.520	400
2023-02-20	0.520	0.522	0.520	0.522	0.522	466
2023-02-17	0.532	0.562	0.520	0.522	0.522	638,675
2023-02-16	0.614	0.614	0.508	0.508	0.508	70,603
2023-02-15	0.524	0.524	0.524	0.524	0.524	414
2023-02-14	0.570	0.570	0.520	0.560	0.560	126,100
2023-02-13	0.570	0.570	0.562	0.570	0.570	15,160
2023-02-10	0.560	0.582	0.560	0.582	0.582	25,590
2023-02-09	0.602	0.668	0.602	0.602	0.602	16,309
2023-02-08	0.620	0.620	0.602	0.602	0.602	1,352
2023-02-07	0.610	0.620	0.610	0.620	0.620	1,006
2023-02-06	0.600	0.600	0.600	0.600	0.600	583
2023-02-03	0.568	0.590	0.568	0.590	0.590	1,008

← NewerPage 14 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.