Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.633	0.633	0.596	0.610	0.610	136,185
2023-06-15	0.647	0.647	0.585	0.634	0.634	96,481
2023-06-14	0.602	0.648	0.573	0.632	0.632	148,855
2023-06-13	0.600	0.600	0.569	0.594	0.594	182,334
2023-06-12	0.628	0.629	0.550	0.603	0.603	555,913
2023-06-09	0.570	0.630	0.545	0.610	0.610	182,967
2023-06-08	0.569	0.589	0.530	0.570	0.570	108,876
2023-06-07	0.570	0.570	0.530	0.569	0.569	235,629
2023-06-05	0.573	0.595	0.513	0.570	0.570	111,501
2023-06-02	0.534	0.578	0.492	0.573	0.573	256,230
2023-06-01	0.578	0.578	0.494	0.534	0.534	243,383
2023-05-31	0.578	0.578	0.521	0.540	0.540	228,587
2023-05-30	0.586	0.647	0.513	0.578	0.578	200,326
2023-05-29	0.565	0.607	0.550	0.586	0.586	438,220
2023-05-26	0.650	0.680	0.569	0.599	0.599	695,032
2023-05-25	0.618	0.650	0.570	0.645	0.645	293,229
2023-05-24	0.620	0.629	0.571	0.604	0.604	321,994
2023-05-23	0.589	0.610	0.570	0.608	0.608	325,275
2023-05-22	0.640	0.640	0.554	0.588	0.588	248,394
2023-05-19	0.530	0.560	0.512	0.554	0.554	390,865
2023-05-17	0.495	0.545	0.488	0.510	0.510	304,913
2023-05-16	0.499	0.542	0.489	0.509	0.509	387,330
2023-05-15	0.528	0.580	0.471	0.520	0.520	477,975
2023-05-12	0.560	0.620	0.470	0.528	0.528	387,417
2023-05-11	0.560	0.560	0.501	0.512	0.512	293,074
2023-05-10	0.490	0.539	0.420	0.501	0.501	153,630
2023-05-09	0.520	0.548	0.431	0.493	0.493	174,202
2023-05-08	0.460	0.548	0.422	0.499	0.499	206,392
2023-05-05	0.460	0.480	0.422	0.460	0.460	291,340
2023-05-04	0.460	0.468	0.421	0.460	0.460	81,870
2023-05-03	0.498	0.498	0.411	0.463	0.463	560,941
2023-05-02	0.428	0.499	0.428	0.470	0.470	74,896
2023-04-28	0.481	0.636	0.440	0.468	0.468	557,853
2023-04-27	0.497	0.497	0.453	0.470	0.470	327,921
2023-04-26	0.500	0.500	0.452	0.484	0.484	378,717
2023-04-25	0.501	0.519	0.421	0.503	0.503	268,762
2023-04-24	0.472	0.509	0.465	0.501	0.501	117,674
2023-04-21	0.486	0.486	0.465	0.472	0.472	74,039
2023-04-20	0.516	0.516	0.450	0.486	0.486	121,751
2023-04-19	0.539	0.539	0.470	0.500	0.500	291,499
2023-04-18	0.507	0.510	0.476	0.510	0.510	411,117
2023-04-17	0.510	0.540	0.451	0.508	0.508	470,839
2023-04-14	0.509	0.510	0.450	0.510	0.510	718,221
2023-04-13	0.463	0.539	0.440	0.489	0.489	818,125
2023-04-12	0.472	0.500	0.401	0.463	0.463	863,797
2023-04-11	0.540	0.540	0.470	0.481	0.481	1,856,974
2023-04-06	0.570	0.570	0.528	0.550	0.550	272,587
2023-04-05	0.539	0.580	0.524	0.570	0.570	316,556
2023-04-04	0.560	0.593	0.520	0.538	0.538	261,485
2023-04-03	0.600	0.600	0.520	0.541	0.541	364,338
2023-03-31	0.610	0.656	0.500	0.604	0.604	637,775
2023-03-30	0.640	0.640	0.570	0.610	0.610	578,223
2023-03-29	0.662	0.700	0.576	0.640	0.640	675,459
2023-03-28	0.696	0.696	0.602	0.666	0.666	469,347
2023-03-27	0.720	0.740	0.610	0.666	0.666	821,002
2023-03-24	0.578	0.696	0.578	0.680	0.680	593,722
2023-03-23	0.636	0.674	0.560	0.570	0.570	209,845
2023-03-22	0.662	0.690	0.574	0.638	0.638	206,179
2023-03-21	0.654	0.740	0.602	0.660	0.660	204,013
2023-03-20	0.740	0.740	0.624	0.690	0.690	249,414

← NewerPage 15 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.