Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.596	0.610	0.540	0.610	0.610	8,000
2023-02-01	0.678	0.680	0.556	0.596	0.596	15,051
2023-01-31	0.600	0.650	0.600	0.650	0.650	163,556
2023-01-30	0.600	0.648	0.600	0.600	0.600	61,574
2023-01-27	0.602	0.602	0.600	0.600	0.600	33,703
2023-01-26	0.678	0.678	0.614	0.614	0.614	55
2023-01-25	0.630	0.630	0.600	0.620	0.620	206,621
2023-01-24	0.698	0.698	0.618	0.630	0.630	90,057
2023-01-23	0.606	0.698	0.606	0.614	0.614	6,724
2023-01-20	0.638	0.750	0.600	0.640	0.640	462,682
2023-01-19	0.600	0.600	0.600	0.600	0.600	1,668
2023-01-18	0.602	0.602	0.600	0.600	0.600	13,054
2023-01-17	0.602	0.602	0.600	0.600	0.600	34,058
2023-01-16	0.600	0.602	0.600	0.600	0.600	43,148
2023-01-13	0.600	0.600	0.600	0.600	0.600	49,563
2023-01-12	0.518	0.640	0.518	0.600	0.600	295,532
2023-01-11	0.588	0.622	0.552	0.560	0.560	16,822
2023-01-10	0.536	0.690	0.506	0.534	0.534	4,528
2023-01-09	0.550	0.736	0.528	0.536	0.536	53,157
2023-01-05	0.638	0.638	0.560	0.560	0.560	7,297
2023-01-04	0.504	0.750	0.480	0.650	0.650	712,245
2023-01-03	0.538	0.538	0.510	0.526	0.526	11,659
2023-01-02	0.462	0.556	0.462	0.540	0.540	17,339
2022-12-30	0.570	0.748	0.552	0.638	0.638	57,746
2022-12-29	0.500	0.550	0.500	0.550	0.550	49,940
2022-12-28	0.500	0.530	0.500	0.530	0.530	16,289
2022-12-27	0.500	0.522	0.500	0.500	0.500	153,579
2022-12-23	0.502	0.502	0.500	0.500	0.500	29,000
2022-12-22	0.500	0.500	0.500	0.500	0.500	105,007
2022-12-21	0.451	0.496	0.451	0.496	0.496	2,964
2022-12-20	0.460	0.460	0.460	0.460	0.460	1,333
2022-12-19	0.450	0.451	0.450	0.451	0.451	1,737
2022-12-16	0.471	0.471	0.470	0.470	0.470	81,350
2022-12-15	0.480	0.480	0.479	0.479	0.479	6,677
2022-12-14	0.471	0.490	0.470	0.490	0.490	99,897
2022-12-13	0.512	0.512	0.445	0.499	0.499	207,755
2022-12-12	0.500	0.510	0.464	0.500	0.500	289,657
2022-12-09	0.440	0.564	0.440	0.510	0.510	352,745
2022-12-08	0.552	0.570	0.417	0.568	0.568	146,143
2022-12-07	0.546	0.572	0.546	0.546	0.546	355,350
2022-12-06	0.546	0.590	0.546	0.590	0.590	227
2022-12-05	0.481	0.616	0.481	0.546	0.546	701,545
2022-12-02	0.600	0.600	0.526	0.570	0.570	753,395
2022-12-01	0.600	0.600	0.600	0.600	0.600	217,810
2022-11-30	0.600	0.600	0.600	0.600	0.600	9,831
2022-11-29	0.600	0.600	0.600	0.600	0.600	78,373
2022-11-28	0.600	0.638	0.584	0.590	0.590	586,167
2022-11-25	0.600	0.600	0.600	0.600	0.600	41,200
2022-11-24	0.600	0.640	0.600	0.600	0.600	47,436
2022-11-23	0.600	0.634	0.600	0.602	0.602	64,357
2022-11-22	0.600	0.616	0.600	0.600	0.600	128,535
2022-11-21	0.600	0.616	0.600	0.616	0.616	6,667
2022-11-18	0.602	0.634	0.602	0.634	0.634	611
2022-11-17	0.600	0.636	0.600	0.636	0.636	5,402
2022-11-16	0.600	0.600	0.580	0.600	0.600	109,156
2022-11-15	0.600	0.636	0.485	0.580	0.580	351,038
2022-11-14	0.604	0.644	0.598	0.600	0.600	1,192
2022-11-11	0.602	0.638	0.602	0.604	0.604	9,460
2022-11-10	0.622	0.666	0.622	0.666	0.666	6,956
2022-11-09	0.678	0.678	0.678	0.678	0.678	10

← NewerPage 15 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.