Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.695	0.699	0.680	0.681	0.681	163,490
2025-10-31	0.695	0.720	0.689	0.695	0.695	226,687
2025-10-30	0.696	0.718	0.666	0.695	0.695	377,380
2025-10-29	0.670	0.699	0.670	0.695	0.695	192,153
2025-10-28	0.686	0.699	0.671	0.679	0.679	240,867
2025-10-27	0.677	0.735	0.677	0.686	0.686	133,031
2025-10-24	0.690	0.690	0.665	0.680	0.680	293,616
2025-10-23	0.700	0.700	0.672	0.685	0.685	150,195
2025-10-22	0.699	0.699	0.670	0.680	0.680	220,064
2025-10-21	0.682	0.700	0.668	0.700	0.700	355,324
2025-10-20	0.681	0.699	0.670	0.680	0.680	157,004
2025-10-17	0.669	0.700	0.652	0.700	0.700	260,419
2025-10-16	0.679	0.686	0.665	0.675	0.675	166,406
2025-10-15	0.713	0.713	0.671	0.679	0.679	33,688
2025-10-14	0.684	0.699	0.663	0.683	0.683	136,868
2025-10-13	0.710	0.710	0.670	0.684	0.684	110,055
2025-10-10	0.669	0.730	0.650	0.698	0.698	730,990
2025-10-09	0.688	0.688	0.668	0.674	0.674	134,528
2025-10-08	0.680	0.724	0.677	0.685	0.685	98,012
2025-10-07	0.680	0.690	0.671	0.687	0.687	615,977
2025-10-06	0.681	0.743	0.680	0.682	0.682	240,676
2025-10-03	0.680	0.701	0.680	0.685	0.685	373,687
2025-10-02	0.699	0.703	0.680	0.688	0.688	326,511
2025-10-01	0.690	0.713	0.683	0.700	0.700	475,166
2025-09-30	0.748	0.748	0.680	0.700	0.700	682,521
2025-09-29	0.711	0.738	0.690	0.704	0.704	418,051
2025-09-26	0.713	0.743	0.703	0.720	0.720	1,000,273
2025-09-25	0.720	0.749	0.699	0.714	0.714	600,836
2025-09-24	0.720	0.800	0.687	0.720	0.720	1,111,848
2025-09-23	0.693	0.699	0.606	0.680	0.680	296,429
2025-09-22	0.687	0.728	0.680	0.693	0.693	78,611
2025-09-19	0.734	0.734	0.665	0.678	0.678	221,574
2025-09-18	0.700	0.708	0.651	0.685	0.685	608,245
2025-09-17	0.755	0.755	0.676	0.694	0.694	356,717
2025-09-16	0.770	0.770	0.691	0.705	0.705	112,603
2025-09-15	0.710	0.720	0.695	0.700	0.700	411,665
2025-09-12	0.747	0.747	0.703	0.711	0.711	58,281
2025-09-11	0.728	0.728	0.701	0.713	0.713	202,726
2025-09-10	0.779	0.779	0.721	0.729	0.729	169,384
2025-09-09	0.733	0.769	0.718	0.745	0.745	81,710
2025-09-08	0.730	0.751	0.708	0.750	0.750	83,507
2025-09-05	0.742	0.820	0.723	0.730	0.730	268,445
2025-09-04	0.749	0.749	0.707	0.737	0.737	266,724
2025-09-03	0.725	0.819	0.701	0.742	0.742	250,996
2025-09-02	0.705	0.749	0.705	0.716	0.716	155,553
2025-09-01	0.705	0.732	0.685	0.725	0.725	641,450
2025-08-29	0.725	0.760	0.705	0.735	0.735	485,659
2025-08-28	0.740	0.740	0.716	0.730	0.730	216,688
2025-08-27	0.750	0.779	0.736	0.750	0.750	277,319
2025-08-26	0.751	0.780	0.728	0.741	0.741	510,950
2025-08-25	0.780	0.815	0.670	0.751	0.751	720,065
2025-08-22	0.838	0.838	0.743	0.780	0.780	1,175,459
2025-08-21	0.797	0.842	0.789	0.835	0.835	286,162
2025-08-20	0.829	0.844	0.793	0.800	0.800	244,569
2025-08-19	0.786	0.805	0.740	0.792	0.792	523,594
2025-08-18	0.785	0.889	0.774	0.782	0.782	161,325
2025-08-15	0.810	0.815	0.776	0.795	0.795	338,628
2025-08-14	0.820	0.827	0.795	0.808	0.808	329,995
2025-08-13	0.824	0.900	0.820	0.828	0.828	232,929
2025-08-12	0.910	0.910	0.830	0.849	0.849	184,688

← NewerPage 5 of 21 · 1,259 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.