Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	0.740	0.750	0.655	0.740	0.740	675,740
2026-03-24	0.740	0.740	0.700	0.700	0.700	199,763
2026-03-23	0.700	0.700	0.700	0.700	0.700	51,790
2026-03-20	0.700	0.700	0.700	0.700	0.700	405
2026-03-19	0.700	0.750	0.700	0.750	0.750	8,969
2026-03-18	0.700	0.745	0.700	0.700	0.700	150,000
2026-03-17	0.655	0.655	0.655	0.655	0.655	83
2026-03-16	0.700	0.700	0.630	0.650	0.650	112,705
2026-03-13	0.790	0.800	0.790	0.800	0.800	6,175
2026-03-12	0.790	0.790	0.790	0.790	0.790	315
2026-03-11	0.790	0.790	0.790	0.790	0.790	17,097
2026-03-10	0.800	0.800	0.790	0.800	0.800	12,234
2026-03-09	0.800	0.800	0.790	0.800	0.800	16,963
2026-03-06	0.660	0.800	0.660	0.800	0.800	471,141
2026-03-05	0.790	0.790	0.655	0.665	0.665	8,700
2026-03-04	0.705	0.715	0.705	0.715	0.715	7,854
2026-03-03	0.790	0.795	0.790	0.790	0.790	550,388
2026-03-02	0.750	0.785	0.750	0.755	0.755	33,053
2026-02-27	0.795	0.795	0.700	0.700	0.700	2,069
2026-02-26	0.755	0.800	0.645	0.765	0.765	13,800
2026-02-25	0.975	1.250	0.660	0.830	0.830	134,733
2026-02-24	0.640	0.695	0.640	0.690	0.690	109,308
2026-02-23	0.640	0.640	0.640	0.640	0.640	124
2026-02-20	0.640	0.640	0.640	0.640	0.640	800
2026-02-18	0.720	0.720	0.640	0.640	0.640	44,619
2026-02-17	0.640	0.640	0.640	0.640	0.640	23,905
2026-02-16	0.640	0.640	0.640	0.640	0.640	2,060
2026-02-13	0.640	0.645	0.640	0.645	0.645	320,165
2026-02-12	0.620	0.620	0.620	0.620	0.620	5
2026-02-11	0.620	0.620	0.620	0.620	0.620	2,505
2026-02-10	0.640	0.640	0.620	0.620	0.620	7,393
2026-02-09	0.640	0.640	0.620	0.620	0.620	541
2026-02-06	0.580	0.640	0.580	0.620	0.620	224,248
2026-02-05	0.615	0.615	0.580	0.580	0.580	837
2026-02-04	0.585	0.615	0.585	0.615	0.615	2,420
2026-02-03	0.570	0.630	0.570	0.580	0.580	39,702
2026-02-02	0.540	0.625	0.540	0.560	0.560	27,203
2026-01-30	0.640	0.640	0.620	0.620	0.620	39,649
2026-01-29	0.640	0.640	0.585	0.640	0.640	7,105
2026-01-28	0.580	0.580	0.580	0.580	0.580	2,835
2026-01-27	0.600	0.600	0.580	0.580	0.580	20,149
2026-01-26	0.580	0.600	0.580	0.600	0.600	139,324
2026-01-23	0.560	0.585	0.560	0.580	0.580	11,698
2026-01-22	0.580	0.620	0.580	0.580	0.580	79,510
2026-01-21	0.615	0.615	0.560	0.560	0.560	2,481
2026-01-20	0.575	0.580	0.550	0.550	0.550	123,360
2026-01-19	0.635	0.635	0.575	0.625	0.625	3,253
2026-01-16	0.570	0.650	0.560	0.650	0.650	94,438
2026-01-15	0.570	0.640	0.570	0.585	0.585	27,540
2026-01-14	0.665	0.665	0.560	0.570	0.570	44,923
2026-01-13	0.665	0.665	0.665	0.665	0.665	150
2026-01-12	0.550	0.560	0.550	0.550	0.550	106,678
2026-01-09	0.560	0.560	0.550	0.550	0.550	35,005
2026-01-08	0.665	0.665	0.555	0.560	0.560	4,137
2026-01-07	0.555	0.670	0.550	0.670	0.670	200,070
2026-01-05	0.550	0.550	0.550	0.550	0.550	4,000
2026-01-02	0.635	0.635	0.520	0.550	0.550	27,268
2025-12-30	0.630	0.645	0.630	0.630	0.630	114,150
2025-12-29	0.600	0.675	0.600	0.630	0.630	126,234
2025-12-23	0.565	0.600	0.565	0.600	0.600	10,885

← NewerPage 3 of 4 · 223 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.