Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.424	0.424	0.420	0.424	0.424	24,720
2022-07-05	0.486	0.486	0.404	0.440	0.440	28,654
2022-07-04	0.488	0.489	0.450	0.450	0.450	160,762
2022-07-01	0.425	0.488	0.425	0.488	0.488	5,976
2022-06-30	0.504	0.504	0.460	0.460	0.460	2,597
2022-06-29	0.423	0.532	0.423	0.526	0.526	997
2022-06-28	0.514	0.538	0.449	0.478	0.478	56,312
2022-06-27	0.499	0.534	0.438	0.514	0.514	76,084
2022-06-23	0.472	0.499	0.472	0.499	0.499	8,046
2022-06-22	0.457	0.522	0.457	0.470	0.470	75,177
2022-06-21	0.568	0.568	0.454	0.548	0.548	104,231
2022-06-20	0.700	0.700	0.500	0.566	0.566	243,353
2022-06-17	0.638	0.700	0.638	0.700	0.700	30,500
2022-06-16	0.600	0.600	0.491	0.600	0.600	10,292
2022-06-15	0.499	0.700	0.498	0.600	0.600	17,833
2022-06-14	0.499	0.499	0.499	0.499	0.499	25,000
2022-06-13	0.500	0.500	0.435	0.500	0.500	54,611
2022-06-10	0.542	0.608	0.427	0.518	0.518	66,780
2022-06-09	0.502	0.578	0.500	0.544	0.544	17,884
2022-06-08	0.676	0.676	0.540	0.578	0.578	4,207
2022-06-07	0.598	0.598	0.544	0.544	0.544	12,079
2022-06-03	0.598	0.688	0.502	0.600	0.600	19,652
2022-06-02	0.500	0.604	0.481	0.578	0.578	3,988
2022-06-01	0.608	0.610	0.504	0.604	0.604	103,574
2022-05-31	0.520	0.948	0.463	0.610	0.610	123,194
2022-05-30	0.457	0.530	0.434	0.530	0.530	65,870
2022-05-27	0.420	0.458	0.420	0.457	0.457	69,341
2022-05-25	0.483	0.483	0.420	0.468	0.468	10,300
2022-05-24	0.438	0.484	0.425	0.452	0.452	16,480
2022-05-23	0.422	0.437	0.415	0.424	0.424	8,574
2022-05-20	0.445	0.445	0.400	0.422	0.422	5,221
2022-05-19	0.400	0.466	0.400	0.451	0.451	25,544
2022-05-18	0.410	0.428	0.405	0.408	0.408	78,000
2022-05-17	0.359	0.430	0.350	0.389	0.389	66,970
2022-05-16	0.452	0.452	0.358	0.358	0.358	3,030
2022-05-13	0.403	0.428	0.349	0.424	0.424	134,268
2022-05-12	0.468	0.468	0.360	0.423	0.423	170,217
2022-05-11	0.478	0.478	0.423	0.475	0.475	21,231
2022-05-10	0.464	0.546	0.421	0.482	0.482	13,183
2022-05-09	0.464	0.464	0.431	0.464	0.464	45,839
2022-05-06	0.484	0.484	0.450	0.464	0.464	102,033
2022-05-05	0.536	0.536	0.450	0.450	0.450	48,158
2022-05-04	0.612	0.612	0.454	0.480	0.480	327,778
2022-05-03	0.570	0.662	0.550	0.612	0.612	145,986
2022-05-02	0.538	0.796	0.500	0.570	0.570	182,127
2022-04-29	0.638	0.638	0.502	0.540	0.540	201,474
2022-04-28	0.694	0.694	0.504	0.646	0.646	88,432
2022-04-27	0.794	0.798	0.650	0.698	0.698	107,144
2022-04-26	0.748	0.748	0.708	0.740	0.740	38,708
2022-04-25	0.700	0.748	0.674	0.748	0.748	87,039
2022-04-22	0.832	0.832	0.678	0.700	0.700	66,169
2022-04-21	0.880	0.880	0.676	0.726	0.726	173,718
2022-04-20	0.978	0.978	0.720	0.786	0.786	400,497
2022-04-19	1.000	1.145	0.958	0.978	0.978	10,999
2022-04-14	1.000	1.015	0.952	1.000	1.000	35,099
2022-04-13	0.906	0.990	0.902	0.990	0.990	18,219
2022-04-12	0.918	0.920	0.892	0.920	0.920	223,789
2022-04-11	1.040	1.040	0.900	0.958	0.958	571,600
2022-04-08	1.000	1.040	0.950	1.040	1.040	153,184
2022-04-07	1.020	1.020	0.920	0.994	0.994	246,187

← NewerPage 19 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.