Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.750	0.750	0.720	0.720	0.720	207,789
2022-08-15	0.750	0.754	0.748	0.750	0.750	118,485
2022-08-12	0.704	0.778	0.704	0.750	0.750	51,502
2022-08-11	0.754	0.778	0.754	0.778	0.778	2,005
2022-08-10	0.748	0.776	0.748	0.754	0.754	61,619
2022-08-09	0.750	0.790	0.750	0.790	0.790	35,589
2022-08-08	0.548	0.750	0.548	0.750	0.750	7,810
2022-08-05	0.780	0.780	0.750	0.750	0.750	130,336
2022-08-04	0.702	0.780	0.702	0.780	0.780	5,767
2022-08-03	0.690	0.726	0.690	0.726	0.726	52,709
2022-08-02	0.782	0.782	0.360	0.688	0.688	8,444
2022-08-01	0.750	0.770	0.750	0.768	0.768	13,150
2022-07-29	0.772	0.772	0.772	0.772	0.772	35
2022-07-28	0.752	0.752	0.750	0.750	0.750	1,062
2022-07-27	0.750	0.788	0.750	0.752	0.752	7,446
2022-07-26	0.790	0.790	0.750	0.784	0.784	7,838
2022-07-25	0.792	0.792	0.792	0.792	0.792	7,591
2022-07-22	0.796	0.796	0.796	0.796	0.796	150
2022-07-21	0.800	0.800	0.620	0.750	0.750	6,840
2022-07-20	0.880	0.880	0.734	0.770	0.770	223,157
2022-07-19	0.780	0.780	0.768	0.768	0.768	54,987
2022-07-18	0.780	0.798	0.780	0.780	0.780	25,338
2022-07-15	0.800	0.800	0.780	0.780	0.780	172,635
2022-07-14	0.850	0.850	0.806	0.806	0.806	10,141
2022-07-13	0.882	0.882	0.806	0.850	0.850	55,671
2022-07-12	0.846	0.890	0.800	0.840	0.840	10,987
2022-07-11	0.800	0.848	0.800	0.848	0.848	8,580
2022-07-08	0.848	0.916	0.800	0.800	0.800	28,009
2022-07-07	0.802	0.850	0.800	0.850	0.850	36,532
2022-07-06	0.800	0.802	0.800	0.802	0.802	2,409
2022-07-05	0.840	0.876	0.800	0.800	0.800	38,190
2022-07-04	0.800	0.800	0.800	0.800	0.800	2,886
2022-07-01	0.820	0.890	0.802	0.878	0.878	17,369
2022-06-30	0.822	0.822	0.800	0.800	0.800	22,167
2022-06-29	0.780	0.824	0.780	0.800	0.800	94,350
2022-06-28	0.780	0.826	0.780	0.808	0.808	95,169
2022-06-27	0.878	0.878	0.828	0.828	0.828	12,153
2022-06-23	0.800	0.918	0.780	0.878	0.878	281,715
2022-06-22	0.804	0.930	0.800	0.800	0.800	226,880
2022-06-21	0.804	0.804	0.804	0.804	0.804	1,244
2022-06-20	0.800	0.850	0.800	0.800	0.800	72,991
2022-06-17	0.850	0.850	0.810	0.850	0.850	2,320
2022-06-16	0.828	0.926	0.800	0.906	0.906	88,889
2022-06-15	0.926	0.926	0.856	0.900	0.900	11,943
2022-06-14	0.852	0.932	0.852	0.926	0.926	2,187
2022-06-13	0.880	0.934	0.800	0.852	0.852	105,569
2022-06-10	0.880	0.926	0.880	0.880	0.880	409,540
2022-06-09	0.882	0.884	0.880	0.882	0.882	99,397
2022-06-08	0.930	0.930	0.882	0.910	0.910	3,336
2022-06-07	0.808	0.938	0.808	0.926	0.926	78,432
2022-06-03	0.808	0.808	0.760	0.808	0.808	47,530
2022-06-02	0.768	0.816	0.768	0.808	0.808	60
2022-06-01	0.816	0.818	0.700	0.816	0.816	12,227
2022-05-31	0.934	0.934	0.816	0.816	0.816	255,517
2022-05-30	0.840	0.840	0.832	0.840	0.840	158,293
2022-05-27	0.900	0.900	0.822	0.830	0.830	71,388
2022-05-25	0.948	0.948	0.918	0.918	0.918	1,313
2022-05-24	0.950	0.950	0.950	0.950	0.950	3,206
2022-05-23	0.948	0.950	0.948	0.950	0.950	17
2022-05-20	1.035	1.035	0.902	0.958	0.958	4,439

← NewerPage 17 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.