NOSIUM B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10.500 | 11.600 | 9.520 | 10.000 | 10.000 | 31,177 |
| 2025-02-07 | 7.600 | 10.500 | 7.500 | 10.500 | 10.500 | 51,980 |
| 2025-02-06 | 7.220 | 7.860 | 6.900 | 7.800 | 7.800 | 25,252 |
| 2025-02-05 | 6.600 | 7.700 | 6.600 | 7.100 | 7.100 | 62,631 |
| 2025-02-04 | 7.360 | 7.360 | 6.460 | 7.340 | 7.340 | 16,572 |
| 2025-02-03 | 7.440 | 7.440 | 6.940 | 7.360 | 7.360 | 11,197 |
| 2025-01-31 | 7.400 | 7.800 | 6.700 | 7.600 | 7.600 | 29,938 |
| 2025-01-30 | 7.180 | 7.500 | 6.700 | 7.500 | 7.500 | 2,725 |
| 2025-01-29 | 7.440 | 7.860 | 7.180 | 7.400 | 7.400 | 2,650 |
| 2025-01-28 | 6.200 | 8.000 | 6.200 | 7.180 | 7.180 | 11,881 |
| 2025-01-27 | 6.800 | 6.800 | 6.180 | 6.200 | 6.200 | 5,607 |
| 2025-01-24 | 6.140 | 6.900 | 6.140 | 6.520 | 6.520 | 10,149 |
| 2025-01-23 | 6.000 | 6.200 | 5.560 | 6.100 | 6.100 | 2,337 |
| 2025-01-22 | 6.160 | 6.160 | 5.500 | 6.000 | 6.000 | 2,606 |
| 2025-01-21 | 5.200 | 6.140 | 5.200 | 5.820 | 5.820 | 7,502 |
| 2025-01-20 | 5.060 | 5.620 | 5.060 | 5.360 | 5.360 | 6,842 |
| 2025-01-17 | 5.600 | 5.620 | 4.780 | 5.280 | 5.280 | 18,730 |
| 2025-01-16 | 5.600 | 6.240 | 5.600 | 5.940 | 5.940 | 4,595 |
| 2025-01-15 | 5.900 | 6.220 | 5.620 | 5.940 | 5.940 | 7,018 |
| 2025-01-14 | 6.460 | 7.120 | 5.360 | 6.060 | 6.060 | 49,167 |
| 2025-01-13 | 6.600 | 7.120 | 6.460 | 6.680 | 6.680 | 5,914 |
| 2025-01-10 | 6.700 | 6.760 | 6.500 | 6.760 | 6.760 | 1,167 |
| 2025-01-09 | 7.120 | 7.540 | 6.700 | 6.800 | 6.800 | 5,458 |
| 2025-01-08 | 6.680 | 7.120 | 6.500 | 7.120 | 7.120 | 10,056 |
| 2025-01-07 | 6.400 | 7.000 | 6.120 | 7.000 | 7.000 | 7,736 |
| 2025-01-03 | 6.200 | 6.780 | 6.000 | 6.600 | 6.600 | 4,197 |
| 2025-01-02 | 6.360 | 6.920 | 6.000 | 6.560 | 6.560 | 3,373 |
| 2024-12-30 | 6.120 | 6.200 | 5.640 | 6.020 | 6.020 | 12,941 |
| 2024-12-27 | 6.000 | 6.580 | 6.000 | 6.200 | 6.200 | 4,090 |
| 2024-12-23 | 7.280 | 7.400 | 6.200 | 6.200 | 6.200 | 15,075 |
| 2024-12-20 | 7.520 | 7.520 | 7.140 | 7.200 | 7.200 | 10,369 |
| 2024-12-19 | 8.280 | 8.400 | 7.500 | 8.000 | 8.000 | 10,367 |
| 2024-12-18 | 8.760 | 9.240 | 8.020 | 8.780 | 8.780 | 3,827 |
| 2024-12-17 | 8.300 | 9.180 | 8.280 | 9.140 | 9.140 | 2,402 |
| 2024-12-16 | 8.760 | 8.800 | 8.320 | 8.760 | 8.760 | 2,077 |
| 2024-12-13 | 9.580 | 9.580 | 9.000 | 9.000 | 9.000 | 8,044 |
| 2024-12-12 | 8.800 | 9.760 | 8.780 | 9.580 | 9.580 | 4,804 |
| 2024-12-11 | 9.300 | 9.980 | 8.760 | 9.260 | 9.260 | 941 |
| 2024-12-10 | 9.440 | 9.440 | 8.820 | 8.820 | 8.820 | 10,801 |
| 2024-12-09 | 10.600 | 11.000 | 9.380 | 9.800 | 9.800 | 22,896 |
| 2024-12-06 | 9.980 | 11.150 | 9.600 | 10.000 | 10.000 | 9,282 |
| 2024-12-05 | 9.860 | 10.150 | 9.600 | 9.620 | 9.620 | 13,168 |
| 2024-12-04 | 9.600 | 10.200 | 9.600 | 9.860 | 9.860 | 338 |
| 2024-12-03 | 10.100 | 10.150 | 9.600 | 9.600 | 9.600 | 5,726 |
| 2024-12-02 | 10.050 | 10.400 | 9.420 | 10.150 | 10.150 | 11,781 |
| 2024-11-29 | 9.400 | 10.550 | 9.100 | 10.050 | 10.050 | 7,025 |
| 2024-11-28 | 9.100 | 10.000 | 8.560 | 9.400 | 9.400 | 19,181 |
| 2024-11-27 | 9.460 | 9.540 | 8.560 | 9.080 | 9.080 | 5,912 |
| 2024-11-26 | 7.640 | 9.460 | 7.620 | 9.460 | 9.460 | 16,263 |
| 2024-11-25 | 7.300 | 8.000 | 7.200 | 7.960 | 7.960 | 1,835 |
| 2024-11-22 | 7.620 | 7.640 | 7.300 | 7.640 | 7.640 | 1,251 |
| 2024-11-21 | 8.440 | 8.440 | 7.620 | 7.620 | 7.620 | 2,566 |
| 2024-11-20 | 8.100 | 8.500 | 8.000 | 8.000 | 8.000 | 13,944 |
| 2024-11-19 | 8.000 | 8.380 | 7.640 | 8.000 | 8.000 | 3,223 |
| 2024-11-18 | 8.860 | 8.860 | 8.000 | 8.380 | 8.380 | 7,684 |
| 2024-11-15 | 8.500 | 8.900 | 8.380 | 8.880 | 8.880 | 11,247 |
| 2024-11-14 | 8.840 | 9.000 | 8.300 | 8.500 | 8.500 | 12,127 |
| 2024-11-13 | 9.860 | 9.880 | 8.840 | 8.900 | 8.900 | 20,677 |
| 2024-11-12 | 9.440 | 9.860 | 8.900 | 9.860 | 9.860 | 2,308 |
| 2024-11-11 | 9.420 | 9.460 | 9.000 | 9.440 | 9.440 | 2,850 |
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.