Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.339	0.345	0.270	0.316	0.316	1,199,741
2022-12-20	0.325	0.349	0.301	0.345	0.345	342,948
2022-12-19	0.323	0.358	0.300	0.315	0.315	115,643
2022-12-16	0.348	0.349	0.301	0.331	0.331	488,561
2022-12-15	0.336	0.336	0.301	0.329	0.329	650,144
2022-12-14	0.339	0.344	0.302	0.336	0.336	413,081
2022-12-13	0.297	0.344	0.271	0.326	0.326	705,929
2022-12-12	0.277	0.289	0.251	0.289	0.289	704,466
2022-12-09	0.260	0.270	0.202	0.270	0.270	707,968
2022-12-08	0.265	0.265	0.243	0.260	0.260	411,826
2022-12-07	0.278	0.278	0.249	0.260	0.260	527,698
2022-12-06	0.290	0.290	0.257	0.279	0.279	581,930
2022-12-05	0.288	0.288	0.253	0.270	0.270	1,011,138
2022-12-02	0.285	0.297	0.250	0.289	0.289	1,823,895
2022-12-01	0.319	0.320	0.250	0.277	0.277	3,565,266
2022-11-30	0.330	0.349	0.306	0.330	0.330	585,954
2022-11-29	0.308	0.366	0.300	0.330	0.330	792,547
2022-11-28	0.308	0.308	0.275	0.306	0.306	152,902
2022-11-25	0.308	0.314	0.290	0.308	0.308	129,839
2022-11-24	0.292	0.308	0.292	0.308	0.308	39,808
2022-11-23	0.285	0.306	0.266	0.304	0.304	497,151
2022-11-22	0.309	0.309	0.280	0.295	0.295	350,689
2022-11-21	0.300	0.308	0.282	0.306	0.306	139,812
2022-11-18	0.285	0.300	0.275	0.300	0.300	488,936
2022-11-17	0.274	0.289	0.271	0.286	0.286	174,123
2022-11-16	0.286	0.286	0.271	0.286	0.286	237,593
2022-11-15	0.264	0.298	0.264	0.286	0.286	318,841
2022-11-14	0.303	0.303	0.260	0.287	0.287	485,096
2022-11-11	0.260	0.307	0.233	0.278	0.278	1,184,698
2022-11-10	0.278	0.284	0.250	0.260	0.260	751,048
2022-11-09	0.285	0.309	0.265	0.279	0.279	668,300
2022-11-08	0.305	0.305	0.280	0.291	0.291	612,155
2022-11-07	0.290	0.314	0.280	0.300	0.300	880,185
2022-11-04	0.285	0.291	0.272	0.290	0.290	177,014
2022-11-03	0.295	0.304	0.263	0.298	0.298	630,445
2022-11-02	0.304	0.308	0.271	0.295	0.295	1,407,367
2022-11-01	0.319	0.334	0.299	0.304	0.304	1,508,337
2022-10-31	0.320	0.370	0.296	0.319	0.319	1,565,073
2022-10-28	0.307	0.335	0.282	0.317	0.317	1,522,179
2022-10-27	0.310	0.310	0.288	0.298	0.298	581,115
2022-10-26	0.302	0.314	0.293	0.305	0.305	531,496
2022-10-25	0.312	0.318	0.301	0.308	0.308	474,674
2022-10-24	0.320	0.320	0.292	0.308	0.308	810,433
2022-10-21	0.303	0.320	0.295	0.312	0.312	655,826
2022-10-20	0.327	0.327	0.300	0.314	0.314	578,331
2022-10-19	0.325	0.330	0.300	0.322	0.322	1,742,610
2022-10-18	0.309	0.338	0.300	0.325	0.325	1,749,209
2022-10-17	0.275	0.323	0.275	0.309	0.309	1,365,488
2022-10-14	0.281	0.317	0.281	0.292	0.292	2,053,034
2022-10-13	0.288	0.309	0.270	0.281	0.281	1,563,089
2022-10-12	0.360	0.370	0.288	0.288	0.288	6,751,567
2022-10-11	0.380	0.464	0.330	0.360	0.360	19,095,020
2022-10-10	0.848	0.920	0.838	0.916	0.916	892,938
2022-10-07	0.870	0.908	0.840	0.864	0.864	621,962
2022-10-06	0.920	0.940	0.820	0.870	0.870	2,252,978
2022-10-05	0.924	0.938	0.854	0.906	0.906	643,560
2022-10-04	0.920	0.940	0.860	0.924	0.924	1,523,887
2022-10-03	0.786	0.920	0.754	0.910	0.910	2,502,136
2022-09-30	0.766	0.790	0.722	0.754	0.754	920,935
2022-09-29	0.788	0.796	0.732	0.768	0.768	935,606

← NewerPage 17 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.