Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.950	0.950	0.820	0.877	0.877	508,893
2025-05-14	0.857	0.930	0.849	0.920	0.920	323,150
2025-05-13	0.845	0.860	0.823	0.860	0.860	143,593
2025-05-12	0.803	0.860	0.803	0.845	0.845	165,728
2025-05-09	0.803	0.860	0.776	0.860	0.860	233,956
2025-05-08	0.771	0.830	0.751	0.803	0.803	399,776
2025-05-07	0.792	0.800	0.750	0.797	0.797	146,916
2025-05-06	0.799	0.815	0.755	0.759	0.759	172,518
2025-05-05	0.817	0.817	0.765	0.771	0.771	161,909
2025-05-02	0.835	0.835	0.770	0.781	0.781	318,647
2025-04-30	0.780	0.798	0.744	0.760	0.760	115,162
2025-04-29	0.840	0.840	0.780	0.790	0.790	113,349
2025-04-28	0.850	0.850	0.804	0.819	0.819	123,439
2025-04-25	0.820	0.842	0.776	0.833	0.833	155,532
2025-04-24	0.800	0.822	0.790	0.820	0.820	63,902
2025-04-23	0.760	0.829	0.738	0.780	0.780	134,218
2025-04-22	0.745	0.787	0.741	0.755	0.755	62,473
2025-04-17	0.820	0.820	0.739	0.756	0.756	106,592
2025-04-16	0.766	0.795	0.750	0.784	0.784	133,775
2025-04-15	0.760	0.829	0.726	0.800	0.800	261,445
2025-04-14	0.760	0.794	0.743	0.772	0.772	186,388
2025-04-11	0.852	0.852	0.757	0.796	0.796	57,488
2025-04-10	0.850	0.850	0.748	0.810	0.810	259,387
2025-04-09	0.750	0.780	0.720	0.727	0.727	76,710
2025-04-08	0.690	0.750	0.690	0.740	0.740	224,553
2025-04-07	0.755	0.755	0.684	0.690	0.690	210,134
2025-04-04	0.756	0.774	0.689	0.774	0.774	367,547
2025-04-03	0.859	0.860	0.746	0.747	0.747	308,758
2025-04-02	0.751	0.859	0.735	0.838	0.838	406,843
2025-04-01	0.775	0.793	0.737	0.789	0.789	252,824
2025-03-31	0.780	0.850	0.730	0.780	0.780	345,502
2025-03-28	0.775	0.780	0.730	0.780	0.780	152,015
2025-03-27	0.810	0.815	0.745	0.785	0.785	171,403
2025-03-26	0.840	0.850	0.800	0.820	0.820	253,490
2025-03-25	0.820	0.825	0.780	0.795	0.795	713,208
2025-03-24	0.745	0.850	0.740	0.850	0.850	580,608
2025-03-21	0.720	0.800	0.720	0.750	0.750	222,564
2025-03-20	0.780	0.780	0.720	0.735	0.735	126,561
2025-03-19	0.790	0.790	0.745	0.760	0.760	91,230
2025-03-18	0.825	0.825	0.760	0.780	0.780	120,951
2025-03-17	0.790	0.835	0.770	0.800	0.800	166,981
2025-03-14	0.790	0.790	0.750	0.790	0.790	102,440
2025-03-13	0.760	0.775	0.745	0.775	0.775	180,705
2025-03-12	0.815	0.815	0.745	0.775	0.775	60,008
2025-03-11	0.750	0.800	0.740	0.780	0.780	126,388
2025-03-10	0.805	0.805	0.750	0.775	0.775	152,316
2025-03-07	0.785	0.805	0.755	0.805	0.805	98,883
2025-03-06	0.760	0.790	0.735	0.785	0.785	186,649
2025-03-05	0.830	0.830	0.740	0.765	0.765	157,231
2025-03-04	0.790	0.810	0.715	0.795	0.795	393,647
2025-03-03	0.805	0.805	0.755	0.795	0.795	127,760
2025-02-28	0.875	0.875	0.790	0.825	0.825	213,439
2025-02-27	0.750	0.900	0.735	0.810	0.810	313,853
2025-02-26	0.800	0.805	0.755	0.760	0.760	211,687
2025-02-25	0.830	0.830	0.760	0.815	0.815	426,687
2025-02-24	0.815	0.890	0.785	0.805	0.805	386,609
2025-02-21	0.845	0.860	0.800	0.855	0.855	417,707
2025-02-20	0.940	0.940	0.780	0.870	0.870	620,986
2025-02-19	0.940	0.940	0.860	0.900	0.900	143,734
2025-02-18	0.930	0.955	0.820	0.900	0.900	356,010

← NewerPage 7 of 21 · 1,260 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.