Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	0.264	0.266	0.264	0.266	0.266	9,693
2025-06-19	0.310	0.310	0.272	0.272	0.272	105,000
2025-06-17	0.262	0.310	0.262	0.310	0.310	13,505
2025-06-16	0.294	0.294	0.294	0.294	0.294	10
2025-06-10	0.280	0.360	0.280	0.300	0.300	78,000
2025-06-09	0.288	0.292	0.254	0.288	0.288	25,009
2025-06-05	0.380	0.380	0.380	0.380	0.380	18,010
2025-06-04	0.298	0.338	0.298	0.338	0.338	45,521
2025-06-03	0.300	0.300	0.240	0.240	0.240	2,480
2025-06-02	0.300	0.300	0.234	0.236	0.236	857
2025-05-30	0.236	0.298	0.236	0.298	0.298	6,514
2025-05-28	0.222	0.222	0.222	0.222	0.222	2,000
2025-05-27	0.212	0.300	0.212	0.300	0.300	69,208
2025-05-26	0.202	0.288	0.202	0.288	0.288	88,096
2025-05-23	0.292	0.294	0.290	0.290	0.290	2,158
2025-05-22	0.232	0.232	0.232	0.232	0.232	1,010
2025-05-21	0.236	0.236	0.232	0.232	0.232	31,423
2025-05-20	0.236	0.236	0.236	0.236	0.236	5
2025-05-16	0.250	0.252	0.250	0.252	0.252	800
2025-05-15	0.250	0.250	0.250	0.250	0.250	5
2025-05-14	0.252	0.322	0.252	0.312	0.312	5,648
2025-05-13	0.250	0.300	0.232	0.250	0.250	32,545
2025-05-12	0.256	0.258	0.256	0.258	0.258	10
2025-05-09	0.252	0.334	0.252	0.256	0.256	522
2025-05-08	0.344	0.344	0.262	0.262	0.262	1,458
2025-05-07	0.266	0.346	0.250	0.346	0.346	25,020
2025-05-06	0.346	0.346	0.268	0.268	0.268	3,138
2025-05-05	0.250	0.250	0.250	0.250	0.250	36,821
2025-05-02	0.250	0.250	0.250	0.250	0.250	7,737
2025-04-29	0.252	0.314	0.252	0.314	0.314	46,200
2025-04-28	0.300	0.316	0.300	0.316	0.316	3,082
2025-04-25	0.292	0.292	0.292	0.292	0.292	1,595
2025-04-24	0.300	0.300	0.300	0.300	0.300	7,608
2025-04-23	0.322	0.336	0.300	0.300	0.300	133,256
2025-04-22	0.330	0.740	0.330	0.334	0.334	246,627
2025-04-17	0.292	0.292	0.292	0.292	0.292	405
2025-04-15	0.294	0.294	0.294	0.294	0.294	155
2025-04-10	0.308	0.308	0.308	0.308	0.308	10
2025-04-09	0.300	0.360	0.300	0.360	0.360	1,109
2025-04-08	0.302	0.302	0.302	0.302	0.302	5,955
2025-04-07	0.284	0.294	0.284	0.294	0.294	10
2025-04-01	0.358	0.358	0.350	0.350	0.350	65,579
2025-03-31	0.350	0.350	0.350	0.350	0.350	83,721
2025-03-28	0.330	0.398	0.330	0.386	0.386	3,304
2025-03-27	0.330	0.330	0.330	0.330	0.330	10
2025-03-26	0.340	0.340	0.340	0.340	0.340	15,151
2025-03-25	0.330	0.330	0.330	0.330	0.330	10,025
2025-03-24	0.330	0.350	0.330	0.350	0.350	150,255
2025-03-21	0.350	0.350	0.350	0.350	0.350	1,454
2025-03-20	0.350	0.350	0.350	0.350	0.350	1,000
2025-03-18	0.350	0.350	0.350	0.350	0.350	45,305
2025-03-17	0.350	0.352	0.350	0.350	0.350	280,005
2025-03-14	0.362	0.362	0.350	0.350	0.350	87,518
2025-03-13	0.448	0.448	0.352	0.352	0.352	21,739
2025-03-12	0.352	0.446	0.330	0.330	0.330	424,822
2025-03-11	0.310	0.400	0.310	0.336	0.336	458,550
2025-03-10	0.362	0.500	0.362	0.400	0.400	341,759
2025-03-07	0.344	0.400	0.344	0.400	0.400	356,996
2025-03-06	0.400	0.400	0.400	0.400	0.400	377,777
2025-03-05	0.400	0.450	0.400	0.400	0.400	990,803

← NewerPage 6 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.