Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.420	0.369	0.385	0.385	116,900
2026-10-19	0.368	0.429	0.359	0.390	0.390	591,729
2026-10-16	0.402	0.430	0.351	0.395	0.395	945,684
2026-10-15	0.436	0.439	0.393	0.400	0.400	914,966
2026-10-14	0.435	0.441	0.435	0.436	0.436	62,215
2026-10-13	0.440	0.452	0.440	0.440	0.440	33,975
2026-10-12	0.455	0.457	0.437	0.446	0.446	91,075
2026-10-09	0.460	0.479	0.460	0.460	0.460	183,402
2026-10-08	0.480	0.480	0.464	0.464	0.464	47,369
2026-10-07	0.468	0.468	0.456	0.463	0.463	76,860
2026-10-06	0.450	0.480	0.450	0.469	0.469	58,490
2026-10-05	0.474	0.480	0.463	0.469	0.469	39,363
2026-10-02	0.490	0.490	0.463	0.474	0.474	210,990
2026-10-01	0.427	0.458	0.427	0.442	0.442	26,292
2026-09-30	0.440	0.459	0.419	0.446	0.446	310,976
2026-09-29	0.463	0.463	0.438	0.440	0.440	107,698
2026-09-28	0.460	0.460	0.445	0.451	0.451	87,568
2026-09-25	0.450	0.463	0.450	0.463	0.463	194,087
2026-09-24	0.448	0.450	0.443	0.444	0.444	26,118
2026-09-23	0.450	0.460	0.450	0.451	0.451	374,142
2026-09-22	0.450	0.460	0.449	0.450	0.450	34,398
2026-09-21	0.460	0.461	0.450	0.460	0.460	244,779
2026-09-18	0.492	0.495	0.451	0.463	0.463	134,014
2026-09-17	0.500	0.500	0.450	0.458	0.458	175,847
2026-09-16	0.445	0.500	0.443	0.475	0.475	364,663
2026-09-15	0.443	0.455	0.443	0.445	0.445	57,158
2026-09-14	0.450	0.458	0.433	0.446	0.446	340,057
2026-09-11	0.467	0.467	0.448	0.464	0.464	58,385
2026-09-10	0.499	0.499	0.440	0.460	0.460	186,047
2026-09-09	0.471	0.483	0.460	0.460	0.460	164,987
2026-09-08	0.466	0.500	0.466	0.484	0.484	71,904
2026-09-07	0.470	0.500	0.461	0.494	0.494	22,752
2026-09-04	0.479	0.500	0.469	0.470	0.470	169,430
2026-09-03	0.466	0.500	0.454	0.500	0.500	759,049
2026-09-02	0.470	0.477	0.462	0.470	0.470	264,450
2026-09-01	0.490	0.490	0.476	0.480	0.480	107,443
2026-08-31	0.487	0.497	0.477	0.490	0.490	99,184
2026-08-28	0.504	0.505	0.480	0.485	0.485	13,405
2026-08-27	0.504	0.505	0.480	0.490	0.490	110,851
2026-08-26	0.491	0.520	0.463	0.490	0.490	774,087
2026-08-25	0.460	0.470	0.460	0.470	0.470	114,500
2026-08-24	0.480	0.480	0.452	0.459	0.459	499,624
2026-08-21	0.500	0.500	0.465	0.476	0.476	968,288
2026-08-20	0.501	0.526	0.492	0.498	0.498	225,125
2026-08-19	0.500	0.539	0.492	0.500	0.500	450,428
2026-08-18	0.495	0.500	0.480	0.490	0.490	195,491
2026-08-17	0.499	0.559	0.482	0.486	0.486	192,380
2026-08-14	0.508	0.514	0.499	0.499	0.499	212,187
2026-08-13	0.560	0.560	0.501	0.505	0.505	305,445
2026-08-12	0.499	0.590	0.489	0.511	0.511	278,157
2026-08-11	0.490	0.503	0.485	0.491	0.491	81,761
2026-08-10	0.521	0.545	0.476	0.497	0.497	196,111
2026-08-07	0.475	0.489	0.475	0.480	0.480	130,193
2026-08-06	0.490	0.490	0.476	0.485	0.485	221,757
2026-08-05	0.495	0.495	0.476	0.490	0.490	58,624
2026-08-04	0.488	0.488	0.475	0.485	0.485	53,391
2026-08-03	0.473	0.524	0.473	0.481	0.481	87,144
2026-07-31	0.490	0.490	0.481	0.487	0.487	92,414
2026-07-30	0.489	0.499	0.485	0.490	0.490	412,143
2026-07-29	0.496	0.499	0.490	0.499	0.499	249,413

Page 1 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.