Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.833	0.840	0.800	0.800	0.800	265,391
2022-02-21	0.802	0.834	0.783	0.800	0.800	73,468
2022-02-18	0.820	0.820	0.820	0.820	0.820	38,372
2022-02-17	0.812	0.860	0.811	0.820	0.820	88,541
2022-02-16	0.826	0.874	0.820	0.840	0.840	231,220
2022-02-15	0.874	0.875	0.811	0.811	0.811	13,309
2022-02-14	0.880	0.880	0.860	0.874	0.874	155,686
2022-02-11	0.864	0.899	0.850	0.880	0.880	75,369
2022-02-10	0.876	0.902	0.866	0.870	0.870	51,062
2022-02-09	0.917	0.917	0.862	0.876	0.876	25,715
2022-02-08	0.910	0.910	0.859	0.859	0.859	64,408
2022-02-07	0.890	0.914	0.865	0.895	0.895	19,705
2022-02-04	0.867	0.890	0.843	0.890	0.890	95,392
2022-02-03	0.870	0.904	0.866	0.898	0.898	32,307
2022-02-02	0.880	0.880	0.852	0.870	0.870	722,914
2022-02-01	0.900	0.900	0.876	0.890	0.890	105,876
2022-01-31	0.920	0.949	0.885	0.902	0.902	100,410
2022-01-28	0.920	0.920	0.906	0.920	0.920	48,134
2022-01-27	0.894	0.948	0.894	0.940	0.940	2,462
2022-01-26	0.935	0.966	0.884	0.894	0.894	61,903
2022-01-25	0.956	0.956	0.900	0.900	0.900	219,772
2022-01-24	0.930	0.930	0.900	0.900	0.900	94,889
2022-01-21	0.965	0.965	0.890	0.945	0.945	196,696
2022-01-20	0.950	0.987	0.920	0.965	0.965	254,443
2022-01-19	0.977	1.014	0.926	0.950	0.950	172,790
2022-01-18	0.985	1.038	0.940	0.940	0.940	150,642
2022-01-17	1.000	1.000	0.950	0.951	0.951	286,920
2022-01-14	1.042	1.194	0.971	1.004	1.004	258,054
2022-01-13	0.952	1.024	0.952	0.990	0.990	135,013
2022-01-12	0.956	0.998	0.952	0.952	0.952	43,301
2022-01-11	0.999	0.999	0.951	0.951	0.951	38,215
2022-01-10	0.985	0.999	0.960	0.983	0.983	43,395
2022-01-07	1.010	1.040	0.978	0.984	0.984	92,384
2022-01-05	0.996	1.058	0.996	1.010	1.010	106,653
2022-01-04	0.999	0.999	0.942	0.996	0.996	128,812
2022-01-03	1.004	1.074	0.956	0.999	0.999	151,939
2021-12-30	0.930	1.034	0.898	1.002	1.002	219,911
2021-12-29	0.959	0.959	0.915	0.930	0.930	200,316
2021-12-28	0.911	0.959	0.881	0.959	0.959	119,970
2021-12-27	0.900	0.928	0.900	0.911	0.911	44,408
2021-12-23	0.884	0.901	0.850	0.900	0.900	174,094
2021-12-22	0.855	0.900	0.855	0.884	0.884	233,023
2021-12-21	0.863	0.892	0.862	0.862	0.862	71,501
2021-12-20	0.919	0.919	0.864	0.870	0.870	55,077
2021-12-17	0.899	0.920	0.899	0.919	0.919	114,151
2021-12-16	0.911	0.911	0.881	0.900	0.900	99,213
2021-12-15	0.926	0.930	0.899	0.911	0.911	32,020
2021-12-14	0.922	0.968	0.866	0.880	0.880	178,772
2021-12-13	0.901	0.965	0.900	0.916	0.916	933,078
2021-12-10	0.915	0.930	0.900	0.913	0.913	530,184
2021-12-09	0.949	0.950	0.914	0.950	0.950	158,305
2021-12-08	0.897	0.955	0.876	0.949	0.949	36,865
2021-12-07	0.932	0.966	0.887	0.920	0.920	199,687
2021-12-06	0.993	0.993	0.844	0.932	0.932	633,436
2021-12-03	0.994	1.000	0.994	0.994	0.994	19,072
2021-12-02	0.979	1.012	0.979	0.994	0.994	8,469
2021-12-01	1.000	1.030	0.962	0.979	0.979	19,523
2021-11-30	1.000	1.078	1.000	1.000	1.000	66,974
2021-11-29	1.060	1.060	1.000	1.000	1.000	44,442
2021-11-26	1.006	1.076	1.000	1.060	1.060	451,820

← NewerPage 19 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.