Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.877	0.932	0.877	0.900	0.900	254,996
2023-12-01	0.900	0.904	0.860	0.877	0.877	282,122
2023-11-30	0.931	0.931	0.888	0.909	0.909	203,717
2023-11-29	0.989	0.989	0.892	0.932	0.932	567,413
2023-11-28	0.968	0.979	0.908	0.939	0.939	406,223
2023-11-27	0.987	0.987	0.882	0.945	0.945	309,910
2023-11-24	0.902	0.990	0.887	0.989	0.989	276,375
2023-11-23	0.942	0.942	0.890	0.903	0.903	404,214
2023-11-22	0.916	0.948	0.881	0.942	0.942	492,586
2023-11-21	0.960	0.999	0.903	0.923	0.923	204,850
2023-11-20	0.988	1.000	0.932	0.960	0.960	535,199
2023-11-17	1.008	1.068	0.940	1.010	1.010	684,667
2023-11-16	1.090	1.090	0.961	1.002	1.002	588,269
2023-11-15	1.090	1.146	1.056	1.078	1.078	465,227
2023-11-14	1.060	1.150	1.032	1.088	1.088	507,944
2023-11-13	0.980	1.048	0.940	1.020	1.020	675,661
2023-11-10	0.985	1.080	0.852	0.990	0.990	696,873
2023-11-09	0.984	0.999	0.897	0.965	0.965	457,321
2023-11-08	1.000	1.000	0.907	0.984	0.984	143,572
2023-11-07	0.899	1.000	0.889	1.000	1.000	311,769
2023-11-06	0.912	0.915	0.880	0.900	0.900	622,018
2023-11-03	0.912	0.915	0.886	0.912	0.912	104,662
2023-11-02	0.897	0.915	0.890	0.912	0.912	406,884
2023-11-01	0.851	0.915	0.851	0.897	0.897	167,444
2023-10-31	0.880	0.914	0.858	0.873	0.873	200,330
2023-10-30	0.885	0.943	0.806	0.883	0.883	467,335
2023-10-27	0.900	0.981	0.855	0.885	0.885	266,876
2023-10-26	0.893	0.942	0.847	0.906	0.906	262,518
2023-10-25	0.919	0.919	0.871	0.893	0.893	306,842
2023-10-24	0.902	0.996	0.890	0.916	0.916	206,033
2023-10-23	0.920	0.947	0.821	0.902	0.902	403,208
2023-10-20	0.890	0.981	0.797	0.951	0.951	859,493
2023-10-19	0.918	0.918	0.855	0.891	0.891	526,691
2023-10-18	0.880	0.990	0.866	0.900	0.900	282,237
2023-10-17	0.915	0.915	0.836	0.896	0.896	742,228
2023-10-16	0.938	0.941	0.887	0.917	0.917	359,711
2023-10-13	0.973	0.973	0.905	0.944	0.944	425,227
2023-10-12	0.997	0.997	0.920	0.980	0.980	378,003
2023-10-11	0.989	1.006	0.970	0.998	0.998	123,926
2023-10-10	1.014	1.014	0.982	1.012	1.012	110,061
2023-10-09	1.016	1.020	0.954	1.014	1.014	346,232
2023-10-06	1.012	1.024	0.960	1.016	1.016	352,769
2023-10-05	1.006	1.020	0.977	1.014	1.014	211,338
2023-10-04	1.000	1.024	0.947	1.006	1.006	153,723
2023-10-03	0.997	1.020	0.943	1.000	1.000	217,816
2023-10-02	0.919	1.000	0.896	0.999	0.999	230,396
2023-09-29	0.928	0.934	0.885	0.925	0.925	870,781
2023-09-28	0.953	1.008	0.916	0.936	0.936	149,161
2023-09-27	0.995	0.999	0.931	0.969	0.969	275,136
2023-09-26	0.999	1.038	0.943	0.995	0.995	83,055
2023-09-25	0.936	1.044	0.916	0.999	0.999	320,530
2023-09-22	0.980	0.980	0.916	0.937	0.937	210,565
2023-09-21	0.992	0.998	0.932	0.980	0.980	184,943
2023-09-20	1.000	1.044	0.950	1.000	1.000	705,194
2023-09-19	1.016	1.026	0.971	1.000	1.000	462,571
2023-09-18	1.038	1.048	0.980	1.016	1.016	332,008
2023-09-15	0.978	1.046	0.957	1.032	1.032	338,558
2023-09-14	0.977	0.993	0.921	0.964	0.964	138,664
2023-09-13	1.002	1.046	0.940	0.977	0.977	167,433
2023-09-12	1.034	1.048	0.959	1.016	1.016	171,222

← NewerPage 13 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.