Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.640	0.685	0.600	0.680	0.680	235,303
2024-11-14	0.665	0.695	0.600	0.640	0.640	277,920
2024-11-13	0.660	0.700	0.625	0.700	0.700	111,856
2024-11-12	0.660	0.670	0.630	0.660	0.660	257,339
2024-11-11	0.695	0.720	0.640	0.675	0.675	272,852
2024-11-08	0.700	0.740	0.650	0.700	0.700	584,602
2024-11-07	0.715	0.730	0.660	0.700	0.700	318,235
2024-11-06	0.700	0.710	0.665	0.665	0.665	172,206
2024-11-05	0.660	0.715	0.620	0.710	0.710	281,745
2024-11-04	0.680	0.730	0.645	0.660	0.660	529,102
2024-11-01	0.700	0.700	0.680	0.700	0.700	144,867
2024-10-31	0.705	0.745	0.680	0.720	0.720	359,034
2024-10-30	0.700	0.710	0.660	0.700	0.700	429,366
2024-10-29	0.700	0.730	0.680	0.715	0.715	181,865
2024-10-28	0.685	0.720	0.645	0.685	0.685	311,870
2024-10-25	0.670	0.710	0.655	0.685	0.685	546,741
2024-10-24	0.620	0.715	0.585	0.670	0.670	216,068
2024-10-23	0.595	0.620	0.570	0.620	0.620	336,266
2024-10-22	0.580	0.615	0.550	0.595	0.595	687,059
2024-10-21	0.560	0.595	0.545	0.550	0.550	300,690
2024-10-18	0.565	0.580	0.540	0.580	0.580	53,098
2024-10-17	0.555	0.580	0.520	0.580	0.580	82,186
2024-10-16	0.595	0.595	0.525	0.545	0.545	312,536
2024-10-15	0.580	0.580	0.540	0.580	0.580	212,869
2024-10-14	0.500	0.565	0.500	0.545	0.545	309,906
2024-10-11	0.565	0.590	0.550	0.565	0.565	163,047
2024-10-10	0.600	0.600	0.550	0.560	0.560	109,701
2024-10-09	0.600	0.600	0.570	0.590	0.590	82,372
2024-10-08	0.575	0.595	0.575	0.595	0.595	34,182
2024-10-07	0.585	0.600	0.565	0.595	0.595	80,324
2024-10-04	0.605	0.610	0.550	0.575	0.575	215,959
2024-10-03	0.570	0.570	0.545	0.565	0.565	405,239
2024-10-02	0.545	0.575	0.540	0.575	0.575	360,630
2024-10-01	0.600	0.600	0.555	0.580	0.580	543,163
2024-09-30	0.600	0.615	0.585	0.600	0.600	92,485
2024-09-27	0.590	0.610	0.560	0.600	0.600	174,653
2024-09-26	0.595	0.600	0.570	0.585	0.585	270,230
2024-09-25	0.585	0.600	0.555	0.595	0.595	253,504
2024-09-24	0.605	0.605	0.580	0.595	0.595	280,049
2024-09-23	0.630	0.645	0.595	0.610	0.610	273,778
2024-09-20	0.620	0.650	0.600	0.635	0.635	534,855
2024-09-19	0.595	0.640	0.570	0.615	0.615	279,577
2024-09-18	0.620	0.620	0.570	0.595	0.595	179,967
2024-09-17	0.585	0.650	0.575	0.590	0.590	274,647
2024-09-16	0.595	0.675	0.555	0.590	0.590	384,220
2024-09-13	0.630	0.630	0.580	0.605	0.605	231,338
2024-09-12	0.605	0.625	0.585	0.615	0.615	571,356
2024-09-11	0.615	0.625	0.555	0.625	0.625	422,634
2024-09-10	0.625	0.655	0.600	0.620	0.620	322,077
2024-09-09	0.610	0.630	0.590	0.625	0.625	296,145
2024-09-06	0.625	0.630	0.600	0.615	0.615	176,212
2024-09-05	0.625	0.650	0.600	0.625	0.625	271,907
2024-09-04	0.620	0.635	0.590	0.625	0.625	193,593
2024-09-03	0.680	0.680	0.610	0.625	0.625	1,288,873
2024-09-02	0.730	0.735	0.665	0.680	0.680	302,643
2024-08-30	0.685	0.735	0.675	0.730	0.730	228,316
2024-08-29	0.735	0.740	0.675	0.685	0.685	206,609
2024-08-28	0.735	0.750	0.705	0.735	0.735	116,117
2024-08-27	0.755	0.755	0.660	0.740	0.740	822,192
2024-08-26	0.785	0.790	0.740	0.760	0.760	255,857

← NewerPage 9 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.