Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.990	0.990	0.872	0.990	0.990	985
2022-05-18	0.996	0.996	0.884	0.884	0.884	2,005
2022-05-17	0.870	0.948	0.870	0.930	0.930	21,599
2022-05-16	0.976	0.976	0.970	0.970	0.970	933
2022-05-13	0.870	0.984	0.870	0.976	0.976	2,461
2022-05-12	0.900	0.948	0.900	0.948	0.948	16,123
2022-05-11	1.090	1.090	0.872	0.872	0.872	38,335
2022-05-10	1.135	1.135	0.902	0.902	0.902	5,926
2022-05-09	0.894	1.170	0.870	0.910	0.910	39,007
2022-05-06	1.015	1.015	0.890	0.934	0.934	28,158
2022-05-05	1.045	1.190	1.005	1.030	1.030	27,054
2022-05-04	1.190	1.200	1.025	1.045	1.045	110,023
2022-05-03	0.996	1.150	0.960	1.025	1.025	54,378
2022-05-02	1.195	1.195	0.918	0.996	0.996	27,764
2022-04-29	1.035	1.230	1.000	1.075	1.075	147,745
2022-04-28	1.005	1.095	1.005	1.035	1.035	143,215
2022-04-27	1.000	1.095	1.000	1.005	1.005	126,719
2022-04-26	1.010	1.050	1.000	1.000	1.000	140,582
2022-04-25	1.040	1.050	1.000	1.000	1.000	52,352
2022-04-22	1.000	1.035	1.000	1.000	1.000	19,875
2022-04-21	1.005	1.030	1.000	1.000	1.000	6,853
2022-04-20	1.000	1.050	1.000	1.000	1.000	96,649
2022-04-19	1.000	1.050	1.000	1.000	1.000	65,658
2022-04-14	1.050	1.050	1.000	1.000	1.000	107,665
2022-04-13	1.000	1.045	1.000	1.005	1.005	6,757
2022-04-12	1.000	1.015	1.000	1.000	1.000	209,737
2022-04-11	1.005	1.030	1.000	1.000	1.000	318,326
2022-04-08	0.950	1.040	0.902	1.000	1.000	155,640
2022-04-07	0.882	0.950	0.866	0.950	0.950	68,000
2022-04-06	0.930	0.948	0.910	0.910	0.910	14,639
2022-04-05	0.930	0.948	0.930	0.948	0.948	26,646
2022-04-04	0.908	0.930	0.902	0.922	0.922	6,732
2022-04-01	0.960	0.960	0.908	0.940	0.940	45,861
2022-03-31	0.925	0.961	0.925	0.961	0.961	4,749
2022-03-30	0.901	0.949	0.901	0.949	0.949	100,737
2022-03-29	0.969	0.969	0.900	0.900	0.900	137,450
2022-03-28	0.854	0.880	0.701	0.880	0.880	201,236
2022-03-25	0.910	0.910	0.852	0.859	0.859	15,910
2022-03-24	0.861	0.910	0.861	0.910	0.910	101,325
2022-03-23	0.888	0.888	0.850	0.850	0.850	80,912
2022-03-22	0.888	0.888	0.850	0.871	0.871	68,950
2022-03-21	0.888	0.888	0.887	0.888	0.888	21,050
2022-03-18	0.865	0.888	0.865	0.888	0.888	10,275
2022-03-17	0.855	0.865	0.854	0.865	0.865	6,373
2022-03-16	0.855	0.865	0.851	0.865	0.865	17,058
2022-03-15	0.850	0.852	0.840	0.840	0.840	156,303
2022-03-14	0.856	0.887	0.850	0.865	0.865	152,511
2022-03-11	0.871	0.900	0.851	0.886	0.886	163,200
2022-03-10	0.850	0.872	0.850	0.872	0.872	116,552
2022-03-09	0.850	0.889	0.850	0.850	0.850	100,812
2022-03-08	0.899	0.899	0.850	0.850	0.850	3,914
2022-03-07	0.887	0.977	0.791	0.851	0.851	224,680
2022-03-04	0.846	0.981	0.846	0.908	0.908	297,876
2022-03-03	0.948	0.998	0.853	0.863	0.863	35,142
2022-03-02	0.840	1.094	0.840	0.901	0.901	212,601
2022-03-01	0.917	0.917	0.843	0.850	0.850	124,660
2022-02-28	0.910	0.910	0.741	0.900	0.900	20,749
2022-02-25	0.800	0.918	0.790	0.910	0.910	47,893
2022-02-24	0.701	0.800	0.700	0.800	0.800	142,514
2022-02-23	0.816	0.829	0.800	0.800	0.800	85,165

← NewerPage 18 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.