Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.499	0.499	0.492	0.498	0.498	62,048
2026-07-27	0.486	0.499	0.486	0.491	0.491	396,777
2026-07-24	0.499	0.499	0.490	0.499	0.499	36,322
2026-07-23	0.499	0.499	0.491	0.496	0.496	132,939
2026-07-22	0.496	0.499	0.496	0.499	0.499	46,611
2026-07-21	0.499	0.500	0.496	0.499	0.499	69,631
2026-07-20	0.499	0.507	0.491	0.497	0.497	28,077
2026-07-17	0.499	0.505	0.490	0.499	0.499	63,090
2026-07-16	0.499	0.499	0.499	0.499	0.499	38,478
2026-07-15	0.501	0.502	0.490	0.499	0.499	244,289
2026-07-14	0.503	0.503	0.500	0.502	0.502	179,692
2026-07-13	0.511	0.525	0.511	0.511	0.511	40,023
2026-07-10	0.505	0.520	0.505	0.511	0.511	83,383
2026-07-09	0.515	0.520	0.515	0.519	0.519	47,055
2026-07-08	0.511	0.519	0.508	0.515	0.515	64,400
2026-07-07	0.501	0.516	0.500	0.505	0.505	146,189
2026-07-06	0.514	0.520	0.504	0.520	0.520	334,611
2026-07-03	0.523	0.523	0.514	0.522	0.522	96,668
2026-07-02	0.520	0.529	0.512	0.524	0.524	58,747
2026-07-01	0.514	0.521	0.514	0.520	0.520	6,292
2026-06-30	0.534	0.534	0.511	0.518	0.518	309,078
2026-06-29	0.502	0.530	0.502	0.530	0.530	92,034
2026-06-26	0.518	0.530	0.513	0.530	0.530	98,856
2026-06-25	0.534	0.534	0.518	0.529	0.529	25,414
2026-06-24	0.510	0.521	0.503	0.512	0.512	130,620
2026-06-23	0.527	0.529	0.509	0.523	0.523	396,678
2026-06-22	0.519	0.548	0.519	0.528	0.528	25,430
2026-06-18	0.530	0.530	0.516	0.524	0.524	146,601
2026-06-17	0.545	0.545	0.520	0.540	0.540	244,573
2026-06-16	0.544	0.550	0.531	0.542	0.542	143,769
2026-06-15	0.552	0.553	0.540	0.545	0.545	169,759
2026-06-12	0.530	0.553	0.530	0.540	0.540	244,698
2026-06-11	0.560	0.560	0.530	0.544	0.544	53,126
2026-06-10	0.548	0.555	0.535	0.555	0.555	298,382
2026-06-09	0.560	0.560	0.531	0.556	0.556	220,365
2026-06-08	0.565	0.565	0.529	0.561	0.561	430,265
2026-06-05	0.535	0.595	0.524	0.532	0.532	927,103
2026-06-04	0.532	0.538	0.524	0.532	0.532	328,765
2026-06-03	0.536	0.546	0.529	0.544	0.544	278,592
2026-06-02	0.529	0.553	0.529	0.545	0.545	226,632
2026-06-01	0.532	0.550	0.528	0.535	0.535	313,301
2026-05-29	0.527	0.546	0.520	0.546	0.546	369,559
2026-05-28	0.531	0.560	0.524	0.528	0.528	1,225,696
2026-05-27	0.534	0.539	0.529	0.537	0.537	105,125
2026-05-26	0.543	0.569	0.528	0.541	0.541	488,530
2026-05-25	0.530	0.562	0.525	0.544	0.544	325,077
2026-05-22	0.532	0.590	0.520	0.525	0.525	1,076,826
2026-05-21	0.525	0.567	0.525	0.567	0.567	255,331
2026-05-20	0.534	0.573	0.522	0.531	0.531	264,310
2026-05-19	0.559	0.568	0.520	0.533	0.533	1,016,785
2026-05-18	0.572	0.580	0.537	0.558	0.558	563,424
2026-05-15	0.601	0.660	0.563	0.579	0.579	2,148,914
2026-05-13	0.574	0.624	0.574	0.624	0.624	222,899
2026-05-12	0.586	0.599	0.574	0.580	0.580	200,565
2026-05-11	0.600	0.660	0.565	0.585	0.585	1,355,829
2026-05-08	0.576	0.618	0.573	0.584	0.584	186,208
2026-05-07	0.563	0.592	0.555	0.580	0.580	446,728
2026-05-06	0.565	0.610	0.552	0.610	0.610	223,642
2026-05-05	0.578	0.578	0.565	0.576	0.576	41,581
2026-05-04	0.600	0.609	0.572	0.579	0.579	302,750

← NewerPage 2 of 3 · 128 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.