Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.658	0.738	0.592	0.720	0.720	458,647
2023-03-16	0.700	0.710	0.500	0.658	0.658	408,399
2023-03-15	0.670	0.722	0.622	0.700	0.700	363,041
2023-03-14	0.644	0.688	0.610	0.658	0.658	473,958
2023-03-13	0.724	0.748	0.606	0.658	0.658	493,884
2023-03-10	0.720	0.800	0.636	0.724	0.724	1,063,608
2023-03-09	0.616	0.712	0.616	0.712	0.712	538,339
2023-03-08	0.656	0.674	0.626	0.658	0.658	124,665
2023-03-07	0.668	0.676	0.622	0.662	0.662	392,673
2023-03-06	0.680	0.680	0.614	0.646	0.646	729,145
2023-03-03	0.646	0.680	0.602	0.680	0.680	819,879
2023-03-02	0.672	0.750	0.600	0.646	0.646	675,480
2023-03-01	0.680	0.690	0.626	0.670	0.670	583,811
2023-02-28	0.626	0.626	0.556	0.626	0.626	308,058
2023-02-27	0.584	0.648	0.544	0.612	0.612	156,432
2023-02-24	0.526	0.600	0.526	0.584	0.584	666,336
2023-02-23	0.580	0.580	0.520	0.560	0.560	140,130
2023-02-22	0.546	0.588	0.522	0.564	0.564	368,850
2023-02-21	0.552	0.552	0.504	0.546	0.546	474,839
2023-02-20	0.542	0.564	0.512	0.534	0.534	282,698
2023-02-17	0.520	0.556	0.506	0.544	0.544	196,900
2023-02-16	0.524	0.554	0.500	0.520	0.520	182,578
2023-02-15	0.520	0.544	0.495	0.538	0.538	329,345
2023-02-14	0.481	0.530	0.481	0.520	0.520	192,264
2023-02-13	0.530	0.530	0.493	0.510	0.510	410,094
2023-02-10	0.540	0.578	0.500	0.524	0.524	189,947
2023-02-09	0.524	0.568	0.512	0.540	0.540	274,908
2023-02-08	0.566	0.628	0.430	0.552	0.552	752,681
2023-02-07	0.522	0.580	0.522	0.568	0.568	264,460
2023-02-06	0.514	0.564	0.484	0.510	0.510	535,757
2023-02-03	0.528	0.548	0.500	0.508	0.508	256,706
2023-02-02	0.530	0.548	0.514	0.528	0.528	113,061
2023-02-01	0.510	0.548	0.504	0.530	0.530	328,022
2023-01-31	0.518	0.570	0.486	0.520	0.520	250,198
2023-01-30	0.620	0.620	0.465	0.520	0.520	1,247,201
2023-01-27	0.620	0.620	0.450	0.544	0.544	3,292,644
2023-01-26	0.598	0.648	0.540	0.628	0.628	883,033
2023-01-25	0.544	0.648	0.510	0.598	0.598	2,577,668
2023-01-24	0.420	0.568	0.419	0.497	0.497	1,261,354
2023-01-23	0.469	0.469	0.373	0.430	0.430	602,835
2023-01-20	0.368	0.394	0.359	0.390	0.390	450,621
2023-01-19	0.361	0.376	0.340	0.369	0.369	447,489
2023-01-18	0.374	0.394	0.342	0.361	0.361	410,595
2023-01-17	0.379	0.379	0.305	0.374	0.374	323,196
2023-01-16	0.376	0.389	0.322	0.380	0.380	429,923
2023-01-13	0.378	0.396	0.353	0.376	0.376	293,276
2023-01-12	0.372	0.406	0.353	0.378	0.378	518,093
2023-01-11	0.384	0.389	0.353	0.373	0.373	678,374
2023-01-10	0.370	0.429	0.330	0.380	0.380	834,783
2023-01-09	0.358	0.387	0.334	0.374	0.374	365,318
2023-01-05	0.366	0.366	0.326	0.358	0.358	245,440
2023-01-04	0.317	0.418	0.305	0.366	0.366	312,697
2023-01-03	0.327	0.327	0.303	0.317	0.317	128,765
2023-01-02	0.301	0.335	0.301	0.325	0.325	301,625
2022-12-30	0.302	0.302	0.287	0.300	0.300	325,317
2022-12-29	0.316	0.329	0.293	0.303	0.303	402,903
2022-12-28	0.339	0.339	0.288	0.318	0.318	403,478
2022-12-27	0.325	0.348	0.298	0.332	0.332	389,683
2022-12-23	0.303	0.339	0.283	0.324	0.324	727,973
2022-12-22	0.299	0.321	0.260	0.303	0.303	534,873

← NewerPage 16 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.