Nord Insuretech Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.605	0.605	0.605	0.605	0.605	500
2024-08-08	0.695	0.695	0.595	0.605	0.605	19,045
2024-08-07	0.570	0.575	0.570	0.575	0.575	2,714
2024-08-06	0.575	0.575	0.575	0.575	0.575	400
2024-08-05	0.520	0.750	0.520	0.695	0.695	5,316
2024-08-02	0.700	0.700	0.605	0.700	0.700	4,587
2024-08-01	0.700	0.700	0.700	0.700	0.700	110,010
2024-07-31	0.620	0.700	0.620	0.700	0.700	136,329
2024-07-30	0.645	0.645	0.510	0.510	0.510	10,837
2024-07-26	0.530	0.685	0.446	0.675	0.675	21,521
2024-07-24	0.655	0.655	0.520	0.530	0.530	1,737
2024-07-23	0.520	0.685	0.520	0.660	0.660	25,604
2024-07-22	0.510	0.645	0.510	0.515	0.515	13,172
2024-07-19	0.510	0.510	0.510	0.510	0.510	125
2024-07-18	0.510	0.510	0.510	0.510	0.510	30,060
2024-07-17	0.505	0.505	0.505	0.505	0.505	2
2024-07-15	0.500	0.520	0.500	0.520	0.520	779
2024-07-12	0.454	0.640	0.454	0.468	0.468	508,229
2024-07-11	0.710	0.710	0.515	0.550	0.550	40,110
2024-07-10	0.500	0.680	0.500	0.680	0.680	524,481
2024-07-09	0.416	0.620	0.416	0.620	0.620	36,129
2024-07-05	0.565	0.565	0.550	0.550	0.550	65,000
2024-07-04	0.560	0.625	0.560	0.625	0.625	1,715
2024-07-03	0.605	0.610	0.580	0.600	0.600	79,831
2024-07-02	0.605	0.605	0.605	0.605	0.605	10,400
2024-07-01	0.740	0.750	0.740	0.750	0.750	616
2024-06-28	0.600	0.740	0.600	0.740	0.740	253,432
2024-06-27	0.600	0.600	0.600	0.600	0.600	10
2024-06-26	0.600	0.600	0.600	0.600	0.600	5,025
2024-06-25	0.550	0.600	0.550	0.600	0.600	32,535
2024-06-24	0.555	0.555	0.555	0.555	0.555	10
2024-06-20	0.555	0.555	0.550	0.550	0.550	25,767
2024-06-19	0.555	0.555	0.555	0.555	0.555	602
2024-06-18	0.600	0.600	0.560	0.560	0.560	15,460
2024-06-17	0.625	0.625	0.625	0.625	0.625	35,293
2024-06-12	0.620	0.620	0.620	0.620	0.620	50
2024-06-11	0.700	0.700	0.700	0.700	0.700	457
2024-06-07	0.700	0.700	0.700	0.700	0.700	40,293
2024-06-05	0.610	0.700	0.610	0.700	0.700	151,575
2024-06-03	0.575	0.800	0.575	0.800	0.800	2,796
2024-05-31	0.645	0.800	0.645	0.800	0.800	100,005
2024-05-30	0.645	0.645	0.605	0.625	0.625	6,722
2024-05-29	0.560	0.560	0.560	0.560	0.560	5
2024-05-28	0.555	0.565	0.555	0.565	0.565	1,060
2024-05-27	0.570	0.670	0.550	0.595	0.595	20,591
2024-05-24	0.600	0.695	0.585	0.695	0.695	11,937
2024-05-23	0.565	0.600	0.565	0.600	0.600	3,838
2024-05-22	0.745	0.745	0.605	0.605	0.605	11,274
2024-05-21	0.585	0.585	0.585	0.585	0.585	9,438
2024-05-20	0.585	0.620	0.585	0.620	0.620	10
2024-05-17	0.570	0.620	0.570	0.620	0.620	10,629
2024-05-16	0.570	0.580	0.570	0.580	0.580	20,554
2024-05-15	0.605	0.720	0.595	0.595	0.595	46,716
2024-05-14	0.600	0.725	0.595	0.605	0.605	3,296
2024-05-10	0.550	0.700	0.550	0.700	0.700	1,015
2024-05-07	0.600	0.600	0.600	0.600	0.600	5
2024-05-03	0.825	0.825	0.620	0.795	0.795	1,388
2024-05-02	0.685	0.990	0.685	0.835	0.835	130,379
2024-04-26	0.650	0.650	0.500	0.645	0.645	1,063,618
2024-04-25	0.450	0.880	0.450	0.650	0.650	208,460

← NewerPage 9 of 20 · 1,166 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.