Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.710	0.810	0.710	0.780	0.780	956,515
2024-08-22	0.710	0.740	0.695	0.740	0.740	480,756
2024-08-21	0.730	0.740	0.705	0.730	0.730	191,143
2024-08-20	0.745	0.745	0.705	0.740	0.740	323,298
2024-08-19	0.720	0.750	0.630	0.745	0.745	372,158
2024-08-16	0.710	0.725	0.680	0.725	0.725	337,708
2024-08-15	0.700	0.730	0.690	0.700	0.700	569,829
2024-08-14	0.700	0.745	0.610	0.700	0.700	719,918
2024-08-13	0.640	0.700	0.605	0.650	0.650	452,009
2024-08-12	0.605	0.700	0.590	0.640	0.640	234,378
2024-08-09	0.650	0.660	0.600	0.625	0.625	299,832
2024-08-08	0.640	0.680	0.600	0.630	0.630	207,817
2024-08-07	0.675	0.680	0.600	0.640	0.640	199,684
2024-08-06	0.635	0.695	0.620	0.655	0.655	148,658
2024-08-05	0.660	0.665	0.462	0.635	0.635	420,894
2024-08-02	0.690	0.730	0.670	0.700	0.700	160,488
2024-08-01	0.695	0.735	0.670	0.685	0.685	216,553
2024-07-31	0.695	0.750	0.675	0.710	0.710	220,508
2024-07-30	0.690	0.700	0.670	0.695	0.695	122,451
2024-07-29	0.700	0.700	0.635	0.690	0.690	482,226
2024-07-26	0.630	0.700	0.610	0.700	0.700	295,337
2024-07-25	0.620	0.650	0.615	0.625	0.625	199,705
2024-07-24	0.615	0.620	0.595	0.615	0.615	138,858
2024-07-23	0.605	0.615	0.590	0.615	0.615	144,621
2024-07-22	0.630	0.630	0.595	0.610	0.610	209,526
2024-07-19	0.605	0.665	0.595	0.635	0.635	475,141
2024-07-18	0.620	0.620	0.550	0.605	0.605	486,981
2024-07-17	0.650	0.675	0.525	0.620	0.620	922,434
2024-07-16	0.680	0.680	0.625	0.655	0.655	526,346
2024-07-15	0.670	0.710	0.645	0.690	0.690	256,708
2024-07-12	0.625	0.695	0.625	0.675	0.675	194,858
2024-07-11	0.695	0.695	0.640	0.665	0.665	91,397
2024-07-10	0.685	0.700	0.650	0.670	0.670	415,145
2024-07-09	0.685	0.710	0.645	0.670	0.670	475,313
2024-07-08	0.720	0.740	0.670	0.690	0.690	372,192
2024-07-05	0.715	0.720	0.655	0.705	0.705	505,301
2024-07-04	0.685	0.720	0.660	0.715	0.715	282,434
2024-07-03	0.695	0.710	0.660	0.690	0.690	709,540
2024-07-02	0.630	0.695	0.600	0.685	0.685	1,362,733
2024-07-01	0.680	0.695	0.600	0.630	0.630	586,557
2024-06-28	0.725	0.740	0.640	0.680	0.680	953,948
2024-06-27	0.700	0.790	0.665	0.715	0.715	2,093,273
2024-06-26	0.645	0.700	0.630	0.700	0.700	770,597
2024-06-25	0.640	0.695	0.615	0.645	0.645	356,286
2024-06-24	0.675	0.700	0.600	0.650	0.650	840,687
2024-06-20	0.645	0.680	0.605	0.675	0.675	840,014
2024-06-19	0.565	0.640	0.460	0.640	0.640	1,484,909
2024-06-18	0.600	0.620	0.550	0.570	0.570	450,013
2024-06-17	0.610	0.610	0.565	0.600	0.600	123,803
2024-06-14	0.590	0.610	0.545	0.610	0.610	277,457
2024-06-13	0.590	0.605	0.565	0.590	0.590	151,582
2024-06-12	0.595	0.625	0.575	0.595	0.595	444,161
2024-06-11	0.590	0.630	0.565	0.600	0.600	542,776
2024-06-10	0.535	0.585	0.530	0.580	0.580	888,668
2024-06-07	0.530	0.535	0.505	0.535	0.535	411,254
2024-06-05	0.535	0.540	0.505	0.535	0.535	216,950
2024-06-04	0.500	0.545	0.486	0.515	0.515	346,784
2024-06-03	0.520	0.540	0.492	0.500	0.500	417,161
2024-05-31	0.536	0.553	0.500	0.521	0.521	680,821
2024-05-30	0.500	0.551	0.499	0.536	0.536	504,522

← NewerPage 10 of 21 · 1,260 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.