Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.591	0.617	0.577	0.617	0.617	205,670
2026-04-29	0.592	0.604	0.513	0.604	0.604	300,083
2026-04-28	0.618	0.618	0.586	0.608	0.608	56,683
2026-04-27	0.617	0.618	0.582	0.618	0.618	74,859
2026-04-24	0.610	0.618	0.570	0.618	0.618	106,394
2026-04-23	0.531	0.610	0.531	0.610	0.610	232,973
2026-04-22	0.618	0.618	0.577	0.590	0.590	168,102
2026-04-21	0.620	0.620	0.576	0.618	0.618	43,036
2026-04-20	0.600	0.670	0.559	0.614	0.614	353,780
2026-04-17	0.617	0.617	0.551	0.600	0.600	524,627
2026-04-16	0.561	0.611	0.534	0.611	0.611	374,458
2026-04-15	0.557	0.614	0.551	0.564	0.564	462,894
2026-04-14	0.560	0.628	0.530	0.599	0.599	351,411
2026-04-13	0.585	0.628	0.533	0.577	0.577	393,880
2026-04-10	0.529	0.670	0.522	0.593	0.593	641,469
2026-04-09	0.520	0.579	0.520	0.544	0.544	99,366
2026-04-08	0.508	0.627	0.501	0.550	0.550	446,354
2026-04-07	0.515	0.523	0.485	0.503	0.503	482,989
2026-04-02	0.501	0.546	0.500	0.510	0.510	28,706
2026-04-01	0.516	0.547	0.510	0.510	0.510	190,007
2026-03-31	0.520	0.525	0.512	0.525	0.525	31,996
2026-03-30	0.523	0.563	0.511	0.525	0.525	133,244
2026-03-27	0.516	0.529	0.501	0.523	0.523	56,610
2026-03-26	0.515	0.524	0.500	0.510	0.510	71,430
2026-03-25	0.558	0.558	0.516	0.516	0.516	262,882
2026-03-24	0.547	0.547	0.520	0.520	0.520	39,907
2026-03-23	0.523	0.549	0.523	0.545	0.545	23,064
2026-03-20	0.502	0.533	0.502	0.533	0.533	180,246
2026-03-19	0.500	0.516	0.492	0.502	0.502	300,379
2026-03-18	0.510	0.519	0.500	0.512	0.512	466,916
2026-03-17	0.515	0.525	0.501	0.525	0.525	303,412
2026-03-16	0.549	0.550	0.511	0.523	0.523	170,450
2026-03-13	0.521	0.530	0.502	0.516	0.516	107,491
2026-03-12	0.541	0.541	0.512	0.525	0.525	307,310
2026-03-11	0.540	0.558	0.529	0.542	0.542	119,247
2026-03-10	0.528	0.538	0.522	0.534	0.534	99,332
2026-03-09	0.557	0.565	0.511	0.540	0.540	317,932
2026-03-06	0.587	0.599	0.541	0.557	0.557	230,509
2026-03-05	0.579	0.587	0.560	0.587	0.587	174,697
2026-03-04	0.590	0.600	0.560	0.571	0.571	238,883
2026-03-03	0.592	0.609	0.585	0.590	0.590	119,425
2026-03-02	0.620	0.649	0.587	0.592	0.592	241,376
2026-02-27	0.619	0.620	0.590	0.615	0.615	128,703
2026-02-26	0.609	0.627	0.581	0.619	0.619	163,299
2026-02-25	0.615	0.639	0.600	0.625	0.625	193,366
2026-02-24	0.585	0.614	0.585	0.614	0.614	51,317
2026-02-23	0.608	0.610	0.568	0.610	0.610	61,405
2026-02-20	0.580	0.612	0.575	0.608	0.608	56,234
2026-02-19	0.565	0.570	0.551	0.570	0.570	395,820
2026-02-18	0.598	0.610	0.550	0.566	0.566	297,636
2026-02-17	0.649	0.649	0.584	0.598	0.598	109,144
2026-02-16	0.641	0.652	0.600	0.601	0.601	456,634
2026-02-13	0.641	0.689	0.599	0.622	0.622	983,864
2026-02-12	0.626	0.729	0.609	0.625	0.625	567,695
2026-02-11	0.641	0.643	0.612	0.617	0.617	240,408
2026-02-10	0.663	0.663	0.623	0.648	0.648	495,814
2026-02-09	0.631	0.680	0.608	0.653	0.653	816,695
2026-02-06	0.636	0.691	0.589	0.690	0.690	1,292,583
2026-02-05	0.610	0.619	0.593	0.617	0.617	80,461
2026-02-04	0.608	0.640	0.600	0.600	0.600	238,481

← NewerPage 3 of 5 · 251 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.