Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	0.655	0.675	0.655	0.675	0.675	200
2026-07-06	0.750	0.750	0.675	0.675	0.675	437
2026-07-03	0.660	0.660	0.660	0.660	0.660	155
2026-07-02	0.670	0.690	0.670	0.690	0.690	6,085
2026-07-01	0.700	0.700	0.685	0.685	0.685	3,000
2026-06-30	0.750	0.750	0.750	0.750	0.750	100
2026-06-29	0.690	0.750	0.690	0.750	0.750	1,379
2026-06-26	0.740	0.740	0.740	0.740	0.740	66,328
2026-06-25	0.740	0.740	0.675	0.740	0.740	23,775
2026-06-24	0.705	0.800	0.705	0.740	0.740	112,064
2026-06-23	0.600	0.720	0.600	0.720	0.720	6,255
2026-06-18	0.745	0.745	0.740	0.740	0.740	34,679
2026-06-17	0.650	0.650	0.650	0.650	0.650	375
2026-06-16	0.605	0.750	0.605	0.750	0.750	76,874
2026-06-15	0.700	0.700	0.615	0.700	0.700	3,447
2026-06-12	0.775	0.775	0.685	0.685	0.685	810
2026-06-11	0.720	0.720	0.700	0.700	0.700	836
2026-06-09	0.710	0.710	0.710	0.710	0.710	2,070
2026-06-05	0.790	0.790	0.700	0.700	0.700	83,475
2026-06-04	0.710	0.720	0.710	0.715	0.715	2,467
2026-06-03	0.710	0.710	0.710	0.710	0.710	125
2026-06-02	0.715	0.715	0.710	0.710	0.710	7,812
2026-06-01	0.800	0.800	0.735	0.735	0.735	142,908
2026-05-29	0.735	0.800	0.735	0.800	0.800	76,121
2026-05-27	0.795	0.800	0.735	0.795	0.795	8,267
2026-05-26	0.720	0.725	0.720	0.725	0.725	1,102
2026-05-25	0.795	0.795	0.795	0.795	0.795	350
2026-05-22	0.695	0.795	0.695	0.795	0.795	351,993
2026-05-21	0.790	0.790	0.790	0.790	0.790	632
2026-05-19	0.695	0.795	0.695	0.795	0.795	1,005
2026-05-18	0.810	0.810	0.800	0.800	0.800	2,663
2026-05-15	0.790	0.795	0.790	0.790	0.790	18,571
2026-05-13	0.695	0.695	0.695	0.695	0.695	601
2026-05-11	0.800	0.800	0.800	0.800	0.800	601
2026-05-08	0.770	0.770	0.770	0.770	0.770	696
2026-05-07	0.690	0.845	0.690	0.770	0.770	7,641
2026-05-06	0.615	0.850	0.615	0.730	0.730	7,933
2026-05-05	0.620	0.850	0.620	0.820	0.820	332,714
2026-05-04	0.995	0.995	0.700	0.800	0.800	100,505
2026-04-30	0.750	0.760	0.720	0.760	0.760	1,253,339
2026-04-29	0.750	0.750	0.750	0.750	0.750	300,265
2026-04-28	0.700	0.700	0.700	0.700	0.700	5
2026-04-27	0.625	0.700	0.625	0.700	0.700	1,510
2026-04-24	0.700	0.700	0.700	0.700	0.700	50,000
2026-04-23	0.800	0.800	0.600	0.600	0.600	430
2026-04-22	0.650	0.800	0.650	0.800	0.800	107,085
2026-04-21	0.650	0.840	0.650	0.810	0.810	340,159
2026-04-20	0.615	0.650	0.615	0.650	0.650	47,099
2026-04-17	0.610	0.610	0.610	0.610	0.610	60
2026-04-16	0.620	0.690	0.620	0.690	0.690	24,352
2026-04-15	0.620	0.690	0.620	0.690	0.690	127,149
2026-04-14	0.690	0.690	0.600	0.600	0.600	51,550
2026-04-13	0.690	0.690	0.665	0.665	0.665	3,339
2026-04-10	0.690	0.690	0.690	0.690	0.690	1,029
2026-04-09	0.570	0.690	0.570	0.690	0.690	1,579
2026-04-08	0.675	0.690	0.670	0.690	0.690	501,185
2026-04-01	0.700	0.700	0.610	0.690	0.690	17,714
2026-03-31	0.535	0.715	0.535	0.700	0.700	54,774
2026-03-27	0.610	0.615	0.610	0.615	0.615	195
2026-03-26	0.665	0.665	0.665	0.665	0.665	1,925

← NewerPage 2 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.