Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.885	0.990	0.745	0.930	0.930	1,831,494
2025-02-14	0.990	0.990	0.795	0.900	0.900	2,251,792
2025-02-13	1.020	1.030	0.990	1.030	1.030	471,182
2025-02-12	1.000	1.040	0.990	1.030	1.030	397,217
2025-02-11	0.990	1.000	0.970	1.000	1.000	197,173
2025-02-10	0.990	1.000	0.940	0.990	0.990	385,902
2025-02-07	0.965	1.010	0.965	0.985	0.985	366,093
2025-02-06	0.960	0.975	0.925	0.975	0.975	259,586
2025-02-05	0.975	0.975	0.920	0.960	0.960	446,084
2025-02-04	0.935	0.975	0.930	0.950	0.950	340,747
2025-02-03	0.945	0.945	0.915	0.945	0.945	177,498
2025-01-31	0.960	0.960	0.915	0.945	0.945	214,910
2025-01-30	0.970	0.970	0.920	0.955	0.955	217,270
2025-01-29	0.970	0.980	0.920	0.970	0.970	624,614
2025-01-28	0.965	0.965	0.910	0.945	0.945	155,493
2025-01-27	0.975	0.980	0.905	0.920	0.920	645,273
2025-01-24	0.965	0.965	0.945	0.965	0.965	254,520
2025-01-23	0.945	0.960	0.925	0.960	0.960	111,476
2025-01-22	0.945	0.955	0.930	0.945	0.945	124,350
2025-01-21	0.960	0.960	0.925	0.950	0.950	69,185
2025-01-20	0.950	1.000	0.900	0.965	0.965	1,196,752
2025-01-17	0.975	0.980	0.935	0.960	0.960	334,674
2025-01-16	0.945	1.010	0.920	0.930	0.930	202,186
2025-01-15	0.945	0.960	0.925	0.945	0.945	178,968
2025-01-14	0.960	0.960	0.935	0.950	0.950	128,683
2025-01-13	0.950	1.010	0.925	0.955	0.955	217,279
2025-01-10	0.945	0.990	0.940	0.950	0.950	423,733
2025-01-09	0.925	0.950	0.920	0.950	0.950	158,983
2025-01-08	0.965	0.990	0.910	0.920	0.920	474,724
2025-01-07	1.000	1.060	0.950	0.970	0.970	406,967
2025-01-03	0.975	1.000	0.965	1.000	1.000	255,735
2025-01-02	0.955	0.980	0.880	0.970	0.970	510,241
2024-12-30	0.950	0.970	0.835	0.930	0.930	739,357
2024-12-27	0.940	0.960	0.915	0.950	0.950	303,446
2024-12-23	0.935	0.950	0.860	0.940	0.940	477,228
2024-12-20	0.915	0.950	0.885	0.920	0.920	304,301
2024-12-19	0.880	0.990	0.825	0.895	0.895	1,436,869
2024-12-18	0.870	0.885	0.830	0.870	0.870	296,642
2024-12-17	0.785	0.885	0.770	0.870	0.870	1,280,199
2024-12-16	0.725	0.770	0.725	0.770	0.770	659,967
2024-12-13	0.770	0.780	0.700	0.720	0.720	365,521
2024-12-12	0.770	0.770	0.725	0.735	0.735	138,557
2024-12-11	0.775	0.775	0.715	0.740	0.740	342,861
2024-12-10	0.770	0.800	0.730	0.735	0.735	528,094
2024-12-09	0.750	0.775	0.730	0.750	0.750	603,912
2024-12-06	0.750	0.755	0.730	0.750	0.750	515,230
2024-12-05	0.790	0.790	0.735	0.750	0.750	481,764
2024-12-04	0.755	0.800	0.720	0.790	0.790	1,119,548
2024-12-03	0.745	0.755	0.700	0.750	0.750	747,356
2024-12-02	0.670	0.790	0.645	0.745	0.745	927,473
2024-11-29	0.635	0.685	0.610	0.670	0.670	255,283
2024-11-28	0.680	0.680	0.615	0.635	0.635	198,961
2024-11-27	0.640	0.690	0.635	0.680	0.680	224,978
2024-11-26	0.645	0.650	0.615	0.640	0.640	98,816
2024-11-25	0.615	0.655	0.605	0.635	0.635	188,067
2024-11-22	0.595	0.610	0.570	0.605	0.605	199,484
2024-11-21	0.580	0.625	0.570	0.595	0.595	116,664
2024-11-20	0.625	0.640	0.575	0.600	0.600	129,551
2024-11-19	0.635	0.635	0.595	0.625	0.625	205,114
2024-11-18	0.680	0.680	0.590	0.640	0.640	389,563

← NewerPage 8 of 21 · 1,255 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.