Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.790	0.800	0.736	0.790	0.790	816,016
2022-09-27	0.766	0.794	0.752	0.770	0.770	304,751
2022-09-26	0.684	0.796	0.654	0.770	0.770	701,193
2022-09-23	0.728	0.734	0.670	0.726	0.726	644,818
2022-09-22	0.680	0.752	0.632	0.696	0.696	630,880
2022-09-21	0.696	0.738	0.626	0.706	0.706	1,378,940
2022-09-20	0.772	0.774	0.640	0.700	0.700	2,272,127
2022-09-19	0.778	0.798	0.700	0.774	0.774	2,292,522
2022-09-16	0.890	0.906	0.690	0.780	0.780	3,887,659
2022-09-15	0.910	0.926	0.852	0.890	0.890	1,546,904
2022-09-14	0.878	0.940	0.864	0.896	0.896	1,626,840
2022-09-13	0.914	0.940	0.860	0.890	0.890	1,701,628
2022-09-12	0.934	0.940	0.900	0.926	0.926	550,380
2022-09-09	0.998	0.998	0.892	0.932	0.932	1,083,326
2022-09-08	0.960	1.010	0.918	0.960	0.960	854,402
2022-09-07	0.958	1.030	0.870	0.964	0.964	2,998,578
2022-09-06	0.938	0.960	0.904	0.958	0.958	1,619,880
2022-09-05	0.900	0.962	0.840	0.938	0.938	3,144,370
2022-09-02	0.840	0.920	0.806	0.900	0.900	1,694,879
2022-09-01	0.888	0.918	0.800	0.870	0.870	2,290,468
2022-08-31	0.850	0.920	0.750	0.878	0.878	5,282,703
2022-08-30	0.768	0.860	0.736	0.836	0.836	1,351,567
2022-08-29	0.808	0.808	0.710	0.768	0.768	871,926
2022-08-26	0.794	0.850	0.760	0.808	0.808	1,292,457
2022-08-25	0.814	0.814	0.742	0.796	0.796	801,397
2022-08-24	0.792	0.824	0.728	0.804	0.804	1,500,250
2022-08-23	0.796	0.800	0.714	0.792	0.792	2,621,343
2022-08-22	0.726	0.860	0.700	0.800	0.800	1,810,485
2022-08-19	0.720	0.798	0.654	0.726	0.726	1,073,060
2022-08-18	0.774	0.788	0.622	0.720	0.720	4,699,279
2022-08-17	0.810	0.810	0.738	0.776	0.776	1,461,758
2022-08-16	0.812	0.870	0.792	0.824	0.824	1,437,905
2022-08-15	0.814	0.838	0.788	0.832	0.832	907,125
2022-08-12	0.790	0.882	0.786	0.798	0.798	1,414,068
2022-08-11	0.836	0.868	0.748	0.790	0.790	2,782,886
2022-08-10	0.856	0.876	0.830	0.836	0.836	1,701,804
2022-08-09	0.880	0.988	0.812	0.836	0.836	6,609,794
2022-08-08	0.790	0.950	0.720	0.876	0.876	6,384,290
2022-08-05	0.768	0.810	0.712	0.768	0.768	2,624,616
2022-08-04	0.826	0.826	0.766	0.766	0.766	3,926,259
2022-08-03	0.788	0.892	0.758	0.826	0.826	6,295,456
2022-08-02	0.784	0.840	0.740	0.784	0.784	5,626,030
2022-08-01	0.738	0.860	0.656	0.784	0.784	13,441,390
2022-07-29	0.700	0.828	0.590	0.634	0.634	12,971,420
2022-07-28	0.399	0.700	0.399	0.692	0.692	13,686,600
2022-07-27	0.399	0.474	0.380	0.390	0.390	4,064,849
2022-07-26	0.400	0.528	0.370	0.370	0.370	2,064,316
2022-07-25	0.374	0.400	0.330	0.380	0.380	1,638,378
2022-07-22	0.340	0.340	0.339	0.340	0.340	113,337
2022-07-21	0.352	0.399	0.320	0.339	0.339	347,266
2022-07-20	0.333	0.359	0.333	0.334	0.334	17,380
2022-07-19	0.350	0.381	0.324	0.360	0.360	415,417
2022-07-18	0.407	0.407	0.390	0.390	0.390	117,258
2022-07-15	0.420	0.428	0.410	0.410	0.410	23,108
2022-07-14	0.435	0.435	0.426	0.426	0.426	6,015
2022-07-13	0.413	0.451	0.413	0.435	0.435	22,931
2022-07-12	0.440	0.452	0.433	0.433	0.433	31,375
2022-07-11	0.558	0.558	0.429	0.440	0.440	268,743
2022-07-08	0.489	0.489	0.423	0.485	0.485	61,185
2022-07-07	0.434	0.489	0.434	0.489	0.489	51,222

← NewerPage 18 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.