Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.865	0.874	0.828	0.870	0.870	111,053
2025-08-08	0.807	0.858	0.805	0.843	0.843	198,537
2025-08-07	0.837	0.837	0.771	0.816	0.816	116,944
2025-08-06	0.839	0.839	0.810	0.828	0.828	117,128
2025-08-05	0.800	0.939	0.798	0.839	0.839	136,816
2025-08-04	0.821	0.821	0.795	0.810	0.810	138,780
2025-08-01	0.831	0.839	0.814	0.822	0.822	214,530
2025-07-31	0.831	0.832	0.811	0.815	0.815	300,610
2025-07-30	0.893	0.893	0.820	0.844	0.844	481,653
2025-07-29	0.909	0.940	0.863	0.880	0.880	475,363
2025-07-28	0.939	0.940	0.900	0.910	0.910	233,494
2025-07-25	0.911	0.939	0.905	0.909	0.909	440,095
2025-07-24	0.935	0.935	0.876	0.910	0.910	545,616
2025-07-23	0.930	0.940	0.870	0.940	0.940	818,652
2025-07-22	0.895	0.967	0.875	0.921	0.921	732,068
2025-07-21	0.863	0.900	0.835	0.895	0.895	544,596
2025-07-18	0.880	0.890	0.834	0.880	0.880	446,381
2025-07-17	0.850	0.877	0.850	0.860	0.860	670,976
2025-07-16	0.880	0.892	0.820	0.849	0.849	1,046,757
2025-07-15	0.890	0.893	0.865	0.880	0.880	609,592
2025-07-14	0.887	0.888	0.810	0.863	0.863	2,576,740
2025-07-11	0.704	0.893	0.691	0.819	0.819	3,634,288
2025-07-10	0.712	0.720	0.700	0.711	0.711	634,649
2025-07-09	0.748	0.748	0.700	0.705	0.705	416,460
2025-07-08	0.729	0.741	0.687	0.717	0.717	1,066,278
2025-07-07	0.744	0.745	0.700	0.729	0.729	369,787
2025-07-04	0.710	0.748	0.710	0.720	0.720	256,636
2025-07-03	0.728	0.770	0.727	0.739	0.739	911,047
2025-07-02	0.689	0.745	0.685	0.728	0.728	888,645
2025-07-01	0.709	0.710	0.685	0.691	0.691	516,619
2025-06-30	0.724	0.724	0.710	0.710	0.710	544,493
2025-06-27	0.730	0.748	0.715	0.720	0.720	454,447
2025-06-26	0.779	0.779	0.715	0.729	0.729	1,554,679
2025-06-25	0.800	0.807	0.722	0.742	0.742	999,463
2025-06-24	0.775	0.800	0.755	0.782	0.782	566,623
2025-06-23	0.780	0.819	0.763	0.787	0.787	353,732
2025-06-19	0.776	0.840	0.776	0.800	0.800	337,400
2025-06-18	0.703	0.850	0.703	0.814	0.814	891,060
2025-06-17	0.749	0.793	0.681	0.702	0.702	1,161,159
2025-06-16	0.753	0.794	0.750	0.763	0.763	268,016
2025-06-13	0.726	0.769	0.726	0.764	0.764	159,385
2025-06-12	0.760	0.798	0.750	0.770	0.770	144,552
2025-06-11	0.780	0.787	0.765	0.778	0.778	240,408
2025-06-10	0.770	0.818	0.767	0.775	0.775	121,702
2025-06-09	0.826	0.826	0.760	0.770	0.770	179,387
2025-06-05	0.828	0.828	0.785	0.795	0.795	174,456
2025-06-04	0.800	0.860	0.772	0.828	0.828	301,595
2025-06-03	0.768	0.800	0.742	0.799	0.799	360,791
2025-06-02	0.802	0.802	0.700	0.770	0.770	480,419
2025-05-30	0.805	0.809	0.769	0.803	0.803	337,943
2025-05-28	0.842	0.850	0.803	0.816	0.816	96,149
2025-05-27	0.859	0.880	0.828	0.841	0.841	120,008
2025-05-26	0.815	0.880	0.783	0.859	0.859	480,344
2025-05-23	0.822	0.878	0.765	0.815	0.815	730,477
2025-05-22	0.797	0.849	0.773	0.802	0.802	282,735
2025-05-21	0.809	0.811	0.785	0.798	0.798	366,929
2025-05-20	0.829	0.829	0.785	0.791	0.791	336,793
2025-05-19	0.819	0.819	0.791	0.802	0.802	109,678
2025-05-16	0.841	0.860	0.793	0.816	0.816	377,093
2025-05-15	0.950	0.950	0.820	0.877	0.877	508,893

← NewerPage 6 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.