Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.947	1.048	0.931	0.995	0.995	258,993
2023-09-08	0.974	0.989	0.946	0.963	0.963	201,036
2023-09-07	0.937	1.046	0.850	0.974	0.974	265,702
2023-09-06	0.910	1.078	0.910	0.919	0.919	220,907
2023-09-05	0.965	0.965	0.900	0.910	0.910	249,509
2023-09-04	1.018	1.018	0.931	0.966	0.966	334,684
2023-09-01	1.070	1.096	0.991	1.018	1.018	411,921
2023-08-31	1.000	1.070	0.899	1.066	1.066	562,126
2023-08-30	1.050	1.078	0.957	1.018	1.018	232,774
2023-08-29	1.042	1.090	1.012	1.050	1.050	353,955
2023-08-28	1.050	1.100	1.000	1.042	1.042	349,816
2023-08-25	1.000	1.050	0.950	1.050	1.050	434,963
2023-08-24	0.948	1.010	0.944	1.000	1.000	110,051
2023-08-23	0.959	0.981	0.902	0.948	0.948	200,209
2023-08-22	0.872	0.989	0.864	0.940	0.940	485,927
2023-08-21	1.000	1.000	0.818	0.864	0.864	911,972
2023-08-18	1.094	1.094	0.820	1.000	1.000	801,606
2023-08-17	1.086	1.106	1.030	1.094	1.094	1,206,916
2023-08-16	1.086	1.118	1.056	1.086	1.086	661,992
2023-08-15	1.088	1.110	1.020	1.086	1.086	1,575,960
2023-08-14	1.038	1.196	1.002	1.088	1.088	1,064,317
2023-08-11	1.032	1.044	0.968	1.036	1.036	1,195,167
2023-08-10	0.989	1.054	0.989	1.030	1.030	1,318,913
2023-08-09	1.048	1.074	0.920	0.989	0.989	1,804,870
2023-08-08	0.960	1.148	0.945	1.024	1.024	1,757,644
2023-08-07	0.900	1.100	0.701	0.956	0.956	1,410,361
2023-08-04	0.804	1.000	0.804	0.900	0.900	645,915
2023-08-03	0.800	0.808	0.781	0.804	0.804	541,829
2023-08-02	0.762	0.800	0.761	0.800	0.800	772,870
2023-08-01	0.735	0.780	0.731	0.758	0.758	373,642
2023-07-31	0.690	0.780	0.650	0.735	0.735	364,284
2023-07-28	0.665	0.700	0.576	0.700	0.700	592,277
2023-07-27	0.635	0.680	0.620	0.665	0.665	400,564
2023-07-26	0.628	0.657	0.614	0.635	0.635	351,439
2023-07-25	0.608	0.649	0.589	0.620	0.620	510,671
2023-07-24	0.590	0.669	0.577	0.590	0.590	504,460
2023-07-21	0.609	0.610	0.550	0.593	0.593	509,349
2023-07-20	0.580	0.590	0.560	0.589	0.589	387,449
2023-07-19	0.610	0.611	0.520	0.604	0.604	144,521
2023-07-18	0.590	0.611	0.540	0.610	0.610	417,127
2023-07-17	0.595	0.629	0.500	0.590	0.590	278,283
2023-07-14	0.586	0.600	0.535	0.595	0.595	154,546
2023-07-13	0.597	0.609	0.539	0.586	0.586	313,723
2023-07-12	0.614	0.628	0.570	0.598	0.598	95,972
2023-07-11	0.620	0.620	0.583	0.614	0.614	77,147
2023-07-10	0.628	0.647	0.602	0.620	0.620	275,498
2023-07-07	0.656	0.656	0.585	0.647	0.647	366,364
2023-07-06	0.680	0.680	0.630	0.656	0.656	375,981
2023-07-05	0.689	0.698	0.645	0.680	0.680	687,683
2023-07-04	0.675	0.699	0.652	0.689	0.689	250,309
2023-07-03	0.659	0.700	0.617	0.675	0.675	351,697
2023-06-30	0.652	0.660	0.614	0.659	0.659	375,772
2023-06-29	0.638	0.649	0.570	0.645	0.645	323,392
2023-06-28	0.639	0.640	0.567	0.638	0.638	441,389
2023-06-27	0.659	0.678	0.612	0.636	0.636	250,287
2023-06-26	0.679	0.683	0.633	0.659	0.659	109,831
2023-06-22	0.679	0.697	0.638	0.679	0.679	140,082
2023-06-21	0.640	0.683	0.634	0.670	0.670	426,499
2023-06-20	0.619	0.680	0.611	0.630	0.630	301,764
2023-06-19	0.610	0.700	0.542	0.610	0.610	288,171

← NewerPage 14 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.