Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	0.565	0.565	0.565	0.565	0.565	5,680
2025-12-19	0.565	0.565	0.565	0.565	0.565	24,933
2025-12-18	0.575	0.575	0.565	0.565	0.565	7,069
2025-12-17	0.565	0.565	0.565	0.565	0.565	23,594
2025-12-16	0.500	0.600	0.500	0.565	0.565	85,707
2025-12-15	0.530	0.560	0.530	0.530	0.530	33,062
2025-12-12	0.530	0.575	0.530	0.575	0.575	23,026
2025-12-11	0.530	0.530	0.530	0.530	0.530	10,140
2025-12-10	0.520	0.585	0.520	0.520	0.520	126,783
2025-12-09	0.476	0.560	0.476	0.520	0.520	362,029
2025-12-05	0.590	0.590	0.500	0.565	0.565	34,536
2025-12-04	0.474	0.605	0.474	0.585	0.585	11,894
2025-12-03	0.492	0.580	0.474	0.500	0.500	32,364
2025-12-02	0.492	0.670	0.490	0.570	0.570	172,158
2025-12-01	0.690	0.690	0.494	0.550	0.550	20,820
2025-11-28	0.550	0.570	0.550	0.570	0.570	44,446
2025-11-27	0.525	0.570	0.472	0.570	0.570	61,341
2025-11-26	0.500	0.560	0.452	0.525	0.525	24,636
2025-11-25	0.444	0.700	0.444	0.500	0.500	313,463
2025-11-24	0.444	0.550	0.444	0.452	0.452	315,542
2025-11-21	0.498	0.498	0.498	0.498	0.498	9,208
2025-11-20	0.450	0.498	0.450	0.498	0.498	1,908
2025-11-19	0.550	0.550	0.450	0.450	0.450	49,053
2025-11-18	0.424	0.660	0.424	0.575	0.575	376,279
2025-11-17	0.426	0.426	0.356	0.356	0.356	148,547
2025-11-14	0.328	0.426	0.328	0.426	0.426	202,752
2025-11-13	0.426	0.426	0.348	0.352	0.352	171,685
2025-11-12	0.328	0.330	0.328	0.330	0.330	1,005
2025-11-10	0.354	0.354	0.354	0.354	0.354	400
2025-11-07	0.364	0.364	0.360	0.360	0.360	1,052,483
2025-11-06	0.364	0.364	0.364	0.364	0.364	5
2025-11-05	0.364	0.400	0.364	0.400	0.400	74,321
2025-11-04	0.360	0.360	0.360	0.360	0.360	15
2025-10-31	0.400	0.400	0.400	0.400	0.400	10
2025-10-30	0.438	0.470	0.392	0.392	0.392	171,535
2025-10-29	0.390	0.400	0.390	0.400	0.400	62,348
2025-10-28	0.404	0.420	0.390	0.390	0.390	3,979,972
2025-10-27	0.472	0.472	0.400	0.470	0.470	3,166,658
2025-10-24	0.410	0.480	0.400	0.480	0.480	56,273
2025-10-23	0.406	0.406	0.400	0.400	0.400	100,005
2025-10-22	0.406	0.406	0.406	0.406	0.406	1,255
2025-10-21	0.390	0.450	0.390	0.450	0.450	14,466
2025-10-20	0.390	0.392	0.390	0.392	0.392	1,981
2025-10-17	0.448	0.448	0.390	0.390	0.390	413,723
2025-10-16	0.390	0.390	0.390	0.390	0.390	121,715
2025-10-15	0.390	0.400	0.390	0.400	0.400	405
2025-10-14	0.400	0.400	0.390	0.390	0.390	4,033
2025-10-13	0.390	0.448	0.390	0.448	0.448	1,792
2025-10-10	0.390	0.390	0.390	0.390	0.390	400
2025-10-09	0.390	0.390	0.390	0.390	0.390	274,588
2025-10-08	0.390	0.390	0.380	0.390	0.390	280,810
2025-10-07	0.416	0.416	0.380	0.380	0.380	208
2025-10-06	0.308	0.380	0.308	0.380	0.380	151,092
2025-10-03	0.300	0.418	0.300	0.354	0.354	1,483
2025-10-02	0.380	0.382	0.380	0.380	0.380	17,717,084
2025-10-01	0.420	0.420	0.380	0.380	0.380	140,031
2025-09-30	0.380	0.428	0.380	0.428	0.428	316,800
2025-09-29	0.380	0.450	0.380	0.380	0.380	501,225
2025-09-26	0.320	0.360	0.320	0.360	0.360	136,482
2025-09-25	0.320	0.340	0.320	0.340	0.340	4,224

← NewerPage 4 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.