Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.601	0.636	0.591	0.610	0.610	521,922
2026-02-02	0.640	0.640	0.589	0.614	0.614	383,510
2026-01-30	0.621	0.636	0.590	0.590	0.590	637,385
2026-01-29	0.500	0.700	0.500	0.620	0.620	3,302,151
2026-01-28	0.510	0.519	0.491	0.499	0.499	281,355
2026-01-27	0.480	0.520	0.471	0.496	0.496	668,635
2026-01-26	0.491	0.554	0.491	0.517	0.517	114,479
2026-01-23	0.500	0.514	0.500	0.500	0.500	148,682
2026-01-22	0.491	0.519	0.491	0.506	0.506	115,625
2026-01-21	0.499	0.519	0.490	0.500	0.500	147,543
2026-01-20	0.533	0.562	0.491	0.510	0.510	182,815
2026-01-19	0.510	0.533	0.510	0.519	0.519	64,406
2026-01-16	0.510	0.540	0.498	0.510	0.510	290,810
2026-01-15	0.535	0.535	0.502	0.510	0.510	174,526
2026-01-14	0.527	0.577	0.517	0.535	0.535	227,606
2026-01-13	0.520	0.580	0.502	0.580	0.580	125,035
2026-01-12	0.537	0.568	0.528	0.532	0.532	136,415
2026-01-09	0.586	0.586	0.547	0.557	0.557	77,654
2026-01-08	0.559	0.565	0.531	0.547	0.547	239,486
2026-01-07	0.575	0.600	0.543	0.556	0.556	163,641
2026-01-05	0.575	0.618	0.567	0.600	0.600	12,378
2026-01-02	0.590	0.599	0.550	0.579	0.579	137,987
2025-12-30	0.580	0.618	0.562	0.607	0.607	71,369
2025-12-29	0.620	0.635	0.580	0.593	0.593	89,514
2025-12-23	0.560	0.620	0.560	0.620	0.620	104,859
2025-12-22	0.589	0.619	0.561	0.592	0.592	250,699
2025-12-19	0.599	0.599	0.541	0.589	0.589	61,147
2025-12-18	0.600	0.600	0.565	0.565	0.565	84,072
2025-12-17	0.545	0.605	0.544	0.605	0.605	262,542
2025-12-16	0.535	0.545	0.503	0.540	0.540	77,909
2025-12-15	0.527	0.540	0.512	0.539	0.539	125,846
2025-12-12	0.545	0.545	0.500	0.528	0.528	1,324,104
2025-12-11	0.500	0.544	0.491	0.500	0.500	102,874
2025-12-10	0.508	0.536	0.500	0.500	0.500	517,993
2025-12-09	0.487	0.528	0.480	0.528	0.528	781,171
2025-12-08	0.504	0.504	0.482	0.485	0.485	642,551
2025-12-05	0.531	0.531	0.491	0.504	0.504	1,277,768
2025-12-04	0.566	0.609	0.525	0.530	0.530	241,903
2025-12-03	0.614	0.614	0.545	0.561	0.561	52,455
2025-12-02	0.513	0.614	0.501	0.608	0.608	236,987
2025-12-01	0.482	0.537	0.482	0.514	0.514	231,040
2025-11-28	0.534	0.534	0.480	0.488	0.488	159,479
2025-11-27	0.534	0.534	0.493	0.498	0.498	331,423
2025-11-26	0.506	0.521	0.501	0.516	0.516	155,312
2025-11-25	0.506	0.609	0.505	0.507	0.507	243,014
2025-11-24	0.536	0.536	0.504	0.526	0.526	62,769
2025-11-21	0.500	0.537	0.498	0.537	0.537	69,158
2025-11-20	0.505	0.522	0.501	0.505	0.505	56,307
2025-11-19	0.519	0.537	0.517	0.522	0.522	54,823
2025-11-18	0.537	0.537	0.476	0.520	0.520	396,789
2025-11-17	0.501	0.537	0.493	0.537	0.537	176,794
2025-11-14	0.519	0.519	0.488	0.502	0.502	438,840
2025-11-13	0.504	0.537	0.504	0.518	0.518	491,838
2025-11-12	0.528	0.570	0.505	0.505	0.505	526,496
2025-11-11	0.572	0.599	0.476	0.498	0.498	1,356,333
2025-11-10	0.628	0.628	0.571	0.571	0.571	745,069
2025-11-07	0.669	0.669	0.571	0.627	0.627	632,224
2025-11-06	0.690	0.695	0.664	0.684	0.684	182,714
2025-11-05	0.734	0.734	0.687	0.692	0.692	201,553
2025-11-04	0.700	0.720	0.675	0.720	0.720	254,049

← NewerPage 4 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.