Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.610	0.688	0.610	0.688	0.688	1,800
2022-11-07	0.604	0.690	0.604	0.684	0.684	24,309
2022-11-04	0.712	0.712	0.712	0.712	0.712	240
2022-11-03	0.600	0.712	0.600	0.712	0.712	900
2022-11-02	0.576	0.716	0.576	0.600	0.600	9,828
2022-11-01	0.596	0.690	0.552	0.690	0.690	9,862
2022-10-31	0.608	0.748	0.608	0.644	0.644	56,416
2022-10-28	0.714	0.714	0.680	0.680	0.680	998
2022-10-27	0.650	0.680	0.606	0.680	0.680	6,569
2022-10-26	0.642	0.642	0.612	0.642	0.642	6,084
2022-10-25	0.700	0.700	0.642	0.642	0.642	4,650
2022-10-24	0.562	0.748	0.562	0.748	0.748	255
2022-10-21	0.600	0.610	0.600	0.610	0.610	35,089
2022-10-20	0.618	0.618	0.600	0.600	0.600	4,053
2022-10-19	0.602	0.620	0.600	0.600	0.600	187,927
2022-10-18	0.630	0.632	0.552	0.596	0.596	1,361
2022-10-17	0.536	0.632	0.536	0.632	0.632	800
2022-10-14	0.455	0.640	0.455	0.600	0.600	103,721
2022-10-13	0.540	0.602	0.540	0.600	0.600	123,025
2022-10-12	0.480	0.600	0.480	0.550	0.550	434,776
2022-10-11	0.413	0.479	0.413	0.479	0.479	2,065
2022-10-10	0.550	0.550	0.450	0.499	0.499	9,579
2022-10-07	0.640	0.640	0.414	0.550	0.550	30,959
2022-10-06	0.628	0.640	0.628	0.640	0.640	375
2022-10-05	0.580	0.582	0.580	0.582	0.582	1,705
2022-10-04	0.500	0.588	0.500	0.588	0.588	4,784
2022-10-03	0.500	0.628	0.500	0.600	0.600	12,196
2022-09-30	0.574	0.598	0.574	0.580	0.580	90,580
2022-09-29	0.640	0.640	0.510	0.566	0.566	441,932
2022-09-28	0.630	0.630	0.600	0.630	0.630	5,429
2022-09-27	0.602	0.678	0.602	0.656	0.656	9,108
2022-09-26	0.614	0.694	0.600	0.694	0.694	105,052
2022-09-23	0.630	0.630	0.630	0.630	0.630	32
2022-09-22	0.738	0.738	0.630	0.630	0.630	5,835
2022-09-21	0.606	0.698	0.606	0.652	0.652	15,930
2022-09-20	0.650	0.652	0.606	0.606	0.606	6,515
2022-09-19	0.656	0.656	0.650	0.650	0.650	1,005
2022-09-16	0.674	0.750	0.674	0.684	0.684	1,310
2022-09-15	0.700	0.730	0.614	0.730	0.730	4,296
2022-09-14	0.680	0.680	0.680	0.680	0.680	0
2022-09-13	0.816	0.816	0.680	0.680	0.680	236
2022-09-12	0.660	0.792	0.660	0.750	0.750	2,004,538
2022-09-09	0.750	0.752	0.750	0.752	0.752	2,256
2022-09-08	0.602	0.776	0.602	0.750	0.750	93,472
2022-09-07	0.786	0.786	0.666	0.666	0.666	1,946
2022-09-06	0.672	0.786	0.672	0.672	0.672	67
2022-09-05	0.658	0.700	0.658	0.662	0.662	9,866
2022-09-02	0.700	0.700	0.700	0.700	0.700	0
2022-09-01	0.700	0.700	0.700	0.700	0.700	0
2022-08-31	0.710	0.736	0.700	0.700	0.700	102,423
2022-08-30	0.728	0.792	0.700	0.700	0.700	408,166
2022-08-29	0.746	0.746	0.746	0.746	0.746	12
2022-08-26	0.700	0.746	0.700	0.720	0.720	106,043
2022-08-25	0.542	0.700	0.542	0.700	0.700	52,445
2022-08-24	0.648	0.648	0.628	0.628	0.628	10,593
2022-08-23	0.648	0.648	0.648	0.648	0.648	8,634
2022-08-22	0.642	0.642	0.630	0.630	0.630	905
2022-08-19	0.630	0.658	0.630	0.630	0.630	32,832
2022-08-18	0.630	0.668	0.360	0.642	0.642	27,075
2022-08-17	0.700	0.702	0.608	0.630	0.630	289,848

← NewerPage 16 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.