NOSIUM B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.460 | 4.510 | 4.250 | 4.510 | 4.510 | 8,327 |
| 2025-05-07 | 4.240 | 4.510 | 4.240 | 4.480 | 4.480 | 7,401 |
| 2025-05-06 | 4.040 | 4.510 | 4.040 | 4.310 | 4.310 | 8,919 |
| 2025-05-05 | 4.100 | 4.250 | 4.000 | 4.250 | 4.250 | 6,125 |
| 2025-05-02 | 4.000 | 4.500 | 4.000 | 4.200 | 4.200 | 14,130 |
| 2025-04-30 | 4.680 | 4.680 | 4.200 | 4.200 | 4.200 | 4,817 |
| 2025-04-29 | 4.510 | 4.930 | 4.070 | 4.150 | 4.150 | 37,374 |
| 2025-04-28 | 3.610 | 5.480 | 3.600 | 4.520 | 4.520 | 89,728 |
| 2025-04-25 | 2.900 | 3.610 | 2.900 | 3.400 | 3.400 | 65,700 |
| 2025-04-24 | 3.380 | 3.790 | 3.050 | 3.050 | 3.050 | 71,549 |
| 2025-04-23 | 2.150 | 3.500 | 2.100 | 3.290 | 3.290 | 102,161 |
| 2025-04-22 | 2.200 | 2.200 | 2.000 | 2.120 | 2.120 | 8,272 |
| 2025-04-17 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2,401 |
| 2025-04-16 | 2.550 | 2.550 | 2.100 | 2.200 | 2.200 | 82,354 |
| 2025-04-15 | 1.930 | 2.840 | 1.930 | 2.450 | 2.450 | 95,973 |
| 2025-04-14 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 9,707 |
| 2025-04-11 | 2.040 | 2.390 | 1.980 | 2.200 | 2.200 | 42,976 |
| 2025-04-10 | 1.995 | 2.460 | 1.880 | 2.250 | 2.250 | 54,434 |
| 2025-04-09 | 1.900 | 1.995 | 1.800 | 1.995 | 1.995 | 11,466 |
| 2025-04-08 | 1.685 | 2.080 | 1.625 | 1.970 | 1.970 | 27,395 |
| 2025-04-07 | 1.790 | 1.790 | 1.585 | 1.685 | 1.685 | 11,394 |
| 2025-04-04 | 1.860 | 1.940 | 1.805 | 1.805 | 1.805 | 27,264 |
| 2025-04-03 | 1.950 | 2.120 | 1.905 | 1.905 | 1.905 | 26,758 |
| 2025-04-02 | 2.000 | 2.110 | 1.950 | 1.950 | 1.950 | 5,239 |
| 2025-04-01 | 2.050 | 2.200 | 1.920 | 2.050 | 2.050 | 21,650 |
| 2025-03-31 | 2.100 | 2.200 | 1.980 | 2.050 | 2.050 | 18,349 |
| 2025-03-28 | 2.200 | 2.310 | 2.020 | 2.100 | 2.100 | 13,370 |
| 2025-03-27 | 2.360 | 2.500 | 2.000 | 2.200 | 2.200 | 26,515 |
| 2025-03-26 | 2.530 | 2.530 | 2.120 | 2.450 | 2.450 | 47,246 |
| 2025-03-25 | 2.690 | 2.690 | 1.420 | 2.520 | 2.520 | 224,636 |
| 2025-03-24 | 4.670 | 4.900 | 4.610 | 4.700 | 4.700 | 14,588 |
| 2025-03-21 | 4.900 | 4.900 | 4.630 | 4.900 | 4.900 | 1,850 |
| 2025-03-20 | 4.800 | 5.100 | 4.670 | 4.800 | 4.800 | 5,989 |
| 2025-03-19 | 5.100 | 5.280 | 4.800 | 5.080 | 5.080 | 2,206 |
| 2025-03-18 | 5.000 | 5.540 | 4.710 | 5.100 | 5.100 | 12,115 |
| 2025-03-17 | 4.700 | 5.000 | 4.450 | 4.990 | 4.990 | 17,600 |
| 2025-03-14 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 9,493 |
| 2025-03-13 | 4.760 | 5.080 | 4.500 | 4.990 | 4.990 | 18,122 |
| 2025-03-12 | 6.300 | 6.300 | 4.550 | 4.760 | 4.760 | 55,075 |
| 2025-03-11 | 6.160 | 6.380 | 5.740 | 6.300 | 6.300 | 19,459 |
| 2025-03-10 | 6.820 | 6.940 | 6.000 | 6.160 | 6.160 | 17,235 |
| 2025-03-07 | 7.040 | 7.180 | 6.500 | 6.820 | 6.820 | 11,211 |
| 2025-03-06 | 7.600 | 7.900 | 7.000 | 7.020 | 7.020 | 8,485 |
| 2025-03-05 | 7.520 | 7.560 | 7.120 | 7.540 | 7.540 | 6,461 |
| 2025-03-04 | 7.200 | 8.000 | 7.200 | 7.300 | 7.300 | 11,188 |
| 2025-03-03 | 8.260 | 8.260 | 7.000 | 7.120 | 7.120 | 22,665 |
| 2025-02-28 | 8.500 | 8.920 | 7.700 | 8.000 | 8.000 | 35,984 |
| 2025-02-27 | 9.880 | 10.000 | 8.500 | 8.700 | 8.700 | 15,698 |
| 2025-02-26 | 8.500 | 10.000 | 8.400 | 9.980 | 9.980 | 25,568 |
| 2025-02-25 | 8.940 | 8.940 | 8.100 | 8.480 | 8.480 | 29,047 |
| 2025-02-24 | 9.440 | 9.800 | 8.880 | 9.000 | 9.000 | 25,909 |
| 2025-02-21 | 10.600 | 10.600 | 9.140 | 10.300 | 10.300 | 39,404 |
| 2025-02-20 | 11.850 | 11.850 | 9.800 | 10.000 | 10.000 | 66,729 |
| 2025-02-19 | 11.250 | 12.500 | 10.800 | 11.850 | 11.850 | 59,675 |
| 2025-02-18 | 12.900 | 12.900 | 10.500 | 11.000 | 11.000 | 108,780 |
| 2025-02-17 | 15.700 | 17.950 | 12.250 | 12.900 | 12.900 | 359,165 |
| 2025-02-14 | 11.600 | 14.800 | 11.500 | 13.850 | 13.850 | 74,262 |
| 2025-02-13 | 11.400 | 11.950 | 10.800 | 11.000 | 11.000 | 8,122 |
| 2025-02-12 | 12.500 | 12.500 | 10.300 | 11.700 | 11.700 | 27,884 |
| 2025-02-11 | 10.100 | 12.950 | 10.100 | 12.300 | 12.300 | 15,947 |
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.