Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.614	0.637	0.590	0.611	0.611	682,391
2024-02-28	0.619	0.619	0.598	0.613	0.613	149,865
2024-02-27	0.610	0.628	0.591	0.620	0.620	474,854
2024-02-26	0.625	0.625	0.601	0.607	0.607	359,162
2024-02-23	0.639	0.640	0.613	0.626	0.626	263,643
2024-02-22	0.629	0.629	0.610	0.624	0.624	283,929
2024-02-21	0.620	0.643	0.613	0.629	0.629	97,413
2024-02-20	0.629	0.659	0.611	0.632	0.632	214,097
2024-02-19	0.645	0.649	0.601	0.628	0.628	235,505
2024-02-16	0.670	0.687	0.611	0.662	0.662	575,939
2024-02-15	0.691	0.692	0.647	0.679	0.679	421,254
2024-02-14	0.699	0.700	0.682	0.692	0.692	158,071
2024-02-13	0.692	0.727	0.681	0.695	0.695	262,196
2024-02-12	0.710	0.710	0.680	0.692	0.692	235,510
2024-02-09	0.725	0.725	0.672	0.710	0.710	379,859
2024-02-08	0.733	0.740	0.641	0.723	0.723	914,201
2024-02-07	0.770	0.770	0.690	0.736	0.736	682,522
2024-02-06	0.760	0.798	0.740	0.760	0.760	319,416
2024-02-05	0.810	0.840	0.721	0.761	0.761	1,233,437
2024-02-02	0.769	0.770	0.723	0.749	0.749	239,602
2024-02-01	0.773	0.773	0.737	0.769	0.769	272,090
2024-01-31	0.753	0.787	0.717	0.755	0.755	147,593
2024-01-30	0.751	0.790	0.710	0.753	0.753	237,267
2024-01-29	0.746	0.798	0.732	0.751	0.751	256,456
2024-01-26	0.760	0.760	0.718	0.747	0.747	154,257
2024-01-25	0.725	0.769	0.713	0.724	0.724	337,786
2024-01-24	0.726	0.727	0.680	0.725	0.725	448,944
2024-01-23	0.702	0.730	0.678	0.727	0.727	383,641
2024-01-22	0.727	0.727	0.693	0.702	0.702	181,545
2024-01-19	0.748	0.748	0.702	0.727	0.727	178,110
2024-01-18	0.688	0.764	0.688	0.750	0.750	267,913
2024-01-17	0.718	0.734	0.697	0.711	0.711	246,698
2024-01-16	0.738	0.738	0.702	0.737	0.737	325,738
2024-01-15	0.764	0.764	0.680	0.719	0.719	2,366,390
2024-01-12	0.795	0.795	0.748	0.764	0.764	519,260
2024-01-11	0.812	0.820	0.762	0.795	0.795	729,333
2024-01-10	0.783	0.832	0.762	0.812	0.812	1,389,207
2024-01-09	0.789	0.789	0.762	0.784	0.784	292,637
2024-01-08	0.805	0.805	0.758	0.792	0.792	430,434
2024-01-05	0.811	0.811	0.790	0.805	0.805	146,700
2024-01-04	0.799	0.825	0.790	0.811	0.811	565,561
2024-01-03	0.824	0.824	0.770	0.790	0.790	543,580
2024-01-02	0.814	0.847	0.783	0.817	0.817	849,099
2023-12-29	0.799	0.800	0.781	0.793	0.793	868,753
2023-12-28	0.880	0.880	0.772	0.781	0.781	2,030,614
2023-12-27	0.876	0.950	0.853	0.889	0.889	820,802
2023-12-22	0.840	0.880	0.804	0.876	0.876	517,581
2023-12-21	0.834	0.839	0.800	0.819	0.819	259,370
2023-12-20	0.850	0.870	0.819	0.834	0.834	371,578
2023-12-19	0.809	0.897	0.809	0.845	0.845	549,609
2023-12-18	0.781	0.810	0.756	0.810	0.810	486,245
2023-12-15	0.803	0.803	0.765	0.781	0.781	170,771
2023-12-14	0.817	0.826	0.786	0.802	0.802	264,322
2023-12-13	0.814	0.830	0.773	0.817	0.817	238,966
2023-12-12	0.788	0.807	0.762	0.801	0.801	976,088
2023-12-11	0.840	0.847	0.761	0.789	0.789	828,057
2023-12-08	0.820	0.910	0.819	0.847	0.847	1,607,619
2023-12-07	0.922	0.937	0.895	0.908	0.908	248,073
2023-12-06	0.990	0.990	0.900	0.923	0.923	734,683
2023-12-05	0.900	0.995	0.886	0.982	0.982	929,716

← NewerPage 12 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.