Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.557	0.597	0.492	0.529	0.529	843,991
2024-05-28	0.564	0.604	0.502	0.557	0.557	688,947
2024-05-27	0.590	0.590	0.532	0.564	0.564	561,212
2024-05-24	0.506	0.590	0.506	0.590	0.590	649,927
2024-05-23	0.463	0.529	0.463	0.507	0.507	263,038
2024-05-22	0.516	0.527	0.474	0.485	0.485	666,214
2024-05-21	0.504	0.535	0.474	0.516	0.516	218,667
2024-05-20	0.504	0.529	0.491	0.509	0.509	191,369
2024-05-17	0.518	0.518	0.450	0.504	0.504	901,404
2024-05-16	0.505	0.539	0.494	0.515	0.515	182,821
2024-05-15	0.500	0.555	0.486	0.504	0.504	254,219
2024-05-14	0.575	0.575	0.460	0.485	0.485	3,012,419
2024-05-13	0.614	0.614	0.501	0.578	0.578	111,841
2024-05-10	0.580	0.619	0.526	0.614	0.614	650,879
2024-05-08	0.649	0.649	0.600	0.644	0.644	407,787
2024-05-07	0.669	0.679	0.600	0.634	0.634	839,215
2024-05-06	0.650	0.698	0.620	0.669	0.669	416,179
2024-05-03	0.634	0.697	0.580	0.650	0.650	574,136
2024-05-02	0.678	0.750	0.607	0.635	0.635	825,843
2024-04-30	0.640	0.675	0.616	0.668	0.668	190,689
2024-04-29	0.618	0.640	0.600	0.640	0.640	841,169
2024-04-26	0.572	0.600	0.545	0.595	0.595	1,171,573
2024-04-25	0.467	0.583	0.467	0.524	0.524	1,469,975
2024-04-24	0.460	0.468	0.442	0.467	0.467	659,226
2024-04-23	0.450	0.460	0.440	0.454	0.454	213,889
2024-04-22	0.460	0.460	0.427	0.450	0.450	278,119
2024-04-19	0.451	0.465	0.432	0.457	0.457	440,519
2024-04-18	0.440	0.467	0.431	0.448	0.448	276,981
2024-04-17	0.450	0.452	0.440	0.450	0.450	157,752
2024-04-16	0.451	0.466	0.440	0.450	0.450	622,921
2024-04-15	0.449	0.469	0.441	0.450	0.450	350,561
2024-04-12	0.452	0.468	0.430	0.449	0.449	729,242
2024-04-11	0.467	0.500	0.436	0.479	0.479	350,342
2024-04-10	0.452	0.490	0.436	0.467	0.467	754,287
2024-04-09	0.464	0.464	0.424	0.452	0.452	358,754
2024-04-08	0.450	0.470	0.439	0.465	0.465	317,534
2024-04-05	0.440	0.460	0.424	0.450	0.450	819,362
2024-04-04	0.480	0.480	0.431	0.440	0.440	556,001
2024-04-03	0.469	0.488	0.460	0.474	0.474	404,918
2024-04-02	0.500	0.500	0.467	0.489	0.489	332,005
2024-03-28	0.495	0.529	0.471	0.500	0.500	466,111
2024-03-27	0.525	0.534	0.495	0.495	0.495	666,435
2024-03-26	0.534	0.534	0.512	0.522	0.522	709,946
2024-03-25	0.506	0.599	0.500	0.534	0.534	747,710
2024-03-22	0.450	0.500	0.431	0.494	0.494	1,057,331
2024-03-21	0.424	0.468	0.321	0.450	0.450	2,558,885
2024-03-20	0.467	0.467	0.408	0.419	0.419	920,010
2024-03-19	0.490	0.497	0.430	0.468	0.468	1,806,738
2024-03-18	0.498	0.498	0.465	0.489	0.489	1,423,972
2024-03-15	0.500	0.500	0.488	0.499	0.499	617,871
2024-03-14	0.538	0.538	0.504	0.516	0.516	401,065
2024-03-13	0.565	0.574	0.500	0.539	0.539	1,270,621
2024-03-12	0.590	0.590	0.545	0.573	0.573	550,269
2024-03-11	0.598	0.599	0.580	0.590	0.590	290,130
2024-03-08	0.587	0.619	0.582	0.598	0.598	421,622
2024-03-07	0.622	0.650	0.575	0.606	0.606	555,538
2024-03-06	0.650	0.650	0.625	0.625	0.625	142,546
2024-03-05	0.612	0.650	0.609	0.650	0.650	260,300
2024-03-04	0.612	0.613	0.576	0.612	0.612	390,712
2024-03-01	0.611	0.624	0.595	0.613	0.613	596,678

← NewerPage 11 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.