Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	1.020	1.020	0.920	0.994	0.994	246,187
2022-04-06	1.050	1.050	1.020	1.020	1.020	11,170
2022-04-05	1.000	1.050	1.000	1.050	1.050	37,964
2022-04-04	1.010	1.130	1.005	1.020	1.020	18,658
2022-04-01	1.010	1.030	1.010	1.010	1.010	40,318
2022-03-31	1.050	1.050	0.994	1.035	1.035	33,100
2022-03-30	0.992	1.080	0.974	1.055	1.055	136,748
2022-03-29	0.992	1.150	0.938	1.020	1.020	265,731
2022-03-28	0.998	1.025	0.980	1.025	1.025	7,256
2022-03-25	1.000	1.095	1.000	1.040	1.040	25,867
2022-03-24	1.015	1.140	0.998	1.000	1.000	10,978
2022-03-23	1.055	1.150	0.996	0.998	0.998	74,728
2022-03-22	0.960	1.044	0.960	1.044	1.044	6,043
2022-03-21	1.009	1.059	0.970	1.059	1.059	35,662
2022-03-18	1.014	1.079	1.014	1.074	1.074	3,718
2022-03-17	1.049	1.079	1.049	1.074	1.074	22,059
2022-03-16	1.079	1.079	0.986	1.079	1.079	2,999
2022-03-15	1.059	1.089	0.995	1.079	1.079	48,187
2022-03-14	1.089	1.089	1.000	1.059	1.059	9,206
2022-03-11	1.044	1.108	1.034	1.079	1.079	15,493
2022-03-10	1.079	1.133	0.972	1.123	1.123	25,756
2022-03-09	1.183	1.183	1.079	1.153	1.153	67,670
2022-03-08	1.237	1.237	1.014	1.183	1.183	182,637
2022-03-07	1.509	1.549	1.504	1.504	1.504	10,881
2022-03-04	1.564	1.658	1.539	1.638	1.638	11,129
2022-03-03	1.638	1.722	1.479	1.717	1.717	31,060
2022-03-02	1.613	1.717	1.588	1.717	1.717	6,301
2022-03-01	1.727	1.776	1.633	1.727	1.727	748
2022-02-25	1.677	1.732	1.475	1.732	1.732	17,294
2022-02-23	1.682	1.801	1.583	1.667	1.667	34,547
2022-02-22	1.578	1.821	1.484	1.682	1.682	7,699
2022-02-21	1.489	1.618	1.484	1.593	1.593	6,196
2022-02-18	1.549	1.653	1.549	1.628	1.628	1,081
2022-02-17	1.559	1.663	1.554	1.663	1.663	127,865
2022-02-16	1.648	1.677	1.598	1.667	1.667	14,803
2022-02-15	1.623	1.663	1.623	1.648	1.648	2,871
2022-02-14	1.682	1.846	1.593	1.593	1.593	392,355
2022-02-11	1.915	1.915	1.781	1.851	1.851	26,264
2022-02-10	1.841	1.880	1.697	1.880	1.880	8,332
2022-02-09	1.717	1.865	1.618	1.846	1.846	17,055
2022-02-08	1.682	1.722	1.638	1.722	1.722	10,973
2022-02-07	1.717	1.776	1.613	1.732	1.732	55,428
2022-02-04	1.880	1.959	1.727	1.811	1.811	126,693
2022-02-03	1.737	1.880	1.737	1.880	1.880	32
2022-02-02	1.791	1.831	1.608	1.781	1.781	15,197
2022-02-01	1.672	1.935	1.663	1.791	1.791	28,260
2022-01-31	1.722	1.826	1.593	1.672	1.672	13,347
2022-01-28	1.727	1.727	1.593	1.672	1.672	14,987
2022-01-27	1.737	1.747	1.633	1.702	1.702	16,528
2022-01-26	1.752	1.757	1.608	1.752	1.752	23,267
2022-01-25	1.776	1.776	1.484	1.732	1.732	123,269
2022-01-24	1.583	1.801	1.529	1.727	1.727	52,713
2022-01-21	1.484	1.856	1.484	1.583	1.583	180,438
2022-01-20	1.435	1.578	1.435	1.484	1.484	37,189
2022-01-19	1.583	1.583	1.445	1.524	1.524	228,164
2022-01-18	1.776	1.776	1.608	1.672	1.672	12,097
2022-01-17	1.608	1.870	1.608	1.672	1.672	53,239
2022-01-14	1.801	1.801	1.732	1.742	1.742	19,151
2022-01-13	1.806	1.865	1.801	1.841	1.841	18,548
2022-01-12	1.836	2.058	1.786	1.865	1.865	15,640

← NewerPage 20 of 22 · 1,261 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.