Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.200	0.200	0.200	0.200	0.200	100,093
2024-11-20	0.272	0.272	0.200	0.200	0.200	101,451
2024-11-19	0.200	0.200	0.200	0.200	0.200	5
2024-11-18	0.202	0.202	0.202	0.202	0.202	4,105
2024-11-15	0.200	0.200	0.200	0.200	0.200	5
2024-11-14	0.204	0.204	0.200	0.200	0.200	139,900
2024-11-13	0.212	0.212	0.200	0.200	0.200	228,611
2024-11-12	0.252	0.298	0.204	0.212	0.212	28,604
2024-11-11	0.290	0.290	0.290	0.290	0.290	3,541
2024-11-08	0.300	0.300	0.290	0.290	0.290	2,460
2024-11-07	0.392	0.392	0.300	0.300	0.300	19,550
2024-11-06	0.292	0.330	0.292	0.292	0.292	110
2024-11-05	0.322	0.360	0.300	0.360	0.360	31,439
2024-11-04	0.400	0.402	0.302	0.360	0.360	983,880
2024-11-01	0.402	0.402	0.400	0.400	0.400	100,000
2024-10-31	0.440	0.520	0.354	0.520	0.520	172,111
2024-10-22	0.440	0.440	0.440	0.440	0.440	181
2024-10-21	0.448	0.448	0.448	0.448	0.448	5,000
2024-10-18	0.400	0.400	0.400	0.400	0.400	10
2024-10-17	0.400	0.400	0.400	0.400	0.400	18,405
2024-10-15	0.450	0.450	0.450	0.450	0.450	105,925
2024-10-14	0.450	0.450	0.450	0.450	0.450	184,320
2024-10-11	0.450	0.450	0.450	0.450	0.450	96,500
2024-10-10	0.450	0.450	0.450	0.450	0.450	8,570
2024-10-09	0.450	0.450	0.450	0.450	0.450	155
2024-10-07	0.450	0.450	0.450	0.450	0.450	5
2024-10-03	0.450	0.450	0.450	0.450	0.450	5
2024-10-02	0.450	0.460	0.450	0.460	0.460	111,017
2024-10-01	0.450	0.450	0.450	0.450	0.450	6,711
2024-09-30	0.450	0.450	0.450	0.450	0.450	12,187
2024-09-27	0.496	0.496	0.450	0.450	0.450	471,048
2024-09-25	0.450	0.450	0.450	0.450	0.450	25,100
2024-09-24	0.470	0.478	0.442	0.442	0.442	9,766
2024-09-23	0.496	0.496	0.496	0.496	0.496	2,550
2024-09-20	0.442	0.500	0.442	0.500	0.500	1,000,005
2024-09-18	0.460	0.520	0.460	0.500	0.500	323,208
2024-09-17	0.438	0.460	0.438	0.460	0.460	21
2024-09-16	0.580	0.580	0.436	0.450	0.450	1,264
2024-09-13	0.432	0.585	0.432	0.585	0.585	505
2024-09-12	0.496	0.496	0.496	0.496	0.496	10
2024-09-11	0.525	0.525	0.525	0.525	0.525	79
2024-09-10	0.482	0.482	0.482	0.482	0.482	193
2024-09-09	0.480	0.480	0.480	0.480	0.480	2
2024-09-06	0.510	0.550	0.510	0.550	0.550	100,896
2024-09-05	0.510	0.510	0.510	0.510	0.510	5
2024-09-04	0.505	0.505	0.505	0.505	0.505	8
2024-09-03	0.545	0.545	0.520	0.520	0.520	20,010
2024-09-02	0.555	0.570	0.540	0.540	0.540	45,010
2024-08-30	0.590	0.690	0.590	0.690	0.690	434,863
2024-08-29	0.530	0.590	0.530	0.590	0.590	10,005
2024-08-28	0.520	0.650	0.520	0.570	0.570	135,933
2024-08-27	0.600	0.600	0.570	0.570	0.570	15,000
2024-08-26	0.500	0.505	0.500	0.505	0.505	94
2024-08-22	0.565	0.565	0.565	0.565	0.565	2,539
2024-08-21	0.685	0.685	0.565	0.565	0.565	7,815
2024-08-20	0.555	0.685	0.555	0.685	0.685	9,787
2024-08-16	0.555	0.560	0.555	0.560	0.560	19,082
2024-08-15	0.555	0.555	0.555	0.555	0.555	1
2024-08-14	0.555	0.555	0.555	0.555	0.555	710
2024-08-13	0.555	0.555	0.555	0.555	0.555	180

← NewerPage 8 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.