Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.920	10.100	9.920	10.100	10.100	205
2024-08-20	10.300	10.300	10.300	10.300	10.300	200
2024-08-19	10.200	10.200	10.200	10.200	10.200	0
2024-08-16	10.200	10.200	10.200	10.200	10.200	0
2024-08-15	10.200	10.250	9.720	10.200	10.200	2,116
2024-08-14	9.960	10.250	9.900	10.250	10.250	2,555
2024-08-13	10.500	10.500	9.860	10.350	10.350	727
2024-08-12	10.500	10.500	10.500	10.500	10.500	7
2024-08-09	10.450	10.450	9.980	10.400	10.400	151
2024-08-08	10.450	10.450	10.450	10.450	10.450	19
2024-08-07	9.980	10.300	9.560	10.050	10.050	1,851
2024-08-06	10.150	10.150	10.150	10.150	10.150	1,400
2024-08-05	9.400	11.350	9.400	10.200	10.200	4,979
2024-08-02	10.600	10.600	10.600	10.600	10.600	174
2024-08-01	10.950	10.950	10.600	10.600	10.600	1,052
2024-07-31	10.750	11.050	10.750	11.050	11.050	475
2024-07-30	10.750	11.350	10.600	10.950	10.950	797
2024-07-29	11.400	11.400	10.900	11.350	11.350	894
2024-07-26	10.650	11.450	10.650	11.450	11.450	2,322
2024-07-25	11.200	11.500	10.750	11.500	11.500	1,501
2024-07-24	11.000	11.950	10.600	11.300	11.300	1,259
2024-07-23	11.050	11.950	10.050	10.600	10.600	29,465
2024-07-22	10.350	10.950	9.560	9.800	9.800	3,391
2024-07-19	10.100	10.350	9.760	10.350	10.350	1,994
2024-07-18	9.720	10.350	9.640	10.050	10.050	337
2024-07-17	10.400	10.550	9.700	9.720	9.720	85
2024-07-16	10.350	10.450	9.620	10.350	10.350	531
2024-07-15	9.420	10.300	9.420	10.300	10.300	1,263
2024-07-12	10.350	10.350	9.800	10.200	10.200	1,745
2024-07-11	10.000	10.300	9.520	9.980	9.980	241
2024-07-10	9.680	10.000	9.020	10.000	10.000	11,624
2024-07-09	10.450	10.450	10.450	10.450	10.450	5
2024-07-08	9.640	10.000	9.640	10.000	10.000	12
2024-07-05	9.640	10.000	9.640	10.000	10.000	56
2024-07-04	10.000	10.000	10.000	10.000	10.000	10
2024-07-03	9.020	10.000	9.020	9.960	9.960	2,360
2024-07-02	9.460	10.250	9.460	10.000	10.000	27
2024-07-01	9.500	10.400	9.500	10.000	10.000	336
2024-06-28	9.920	10.500	9.900	10.500	10.500	1,660
2024-06-27	11.500	11.500	9.860	10.100	10.100	2,453
2024-06-26	11.650	11.650	9.600	10.450	10.450	1,652
2024-06-25	12.450	12.450	9.900	11.700	11.700	446
2024-06-24	10.000	10.850	8.540	10.750	10.750	4,635
2024-06-20	10.000	10.000	10.000	10.000	10.000	50
2024-06-19	10.200	10.200	10.000	10.000	10.000	193
2024-06-18	10.000	10.500	10.000	10.400	10.400	4,136
2024-06-17	10.500	10.500	10.500	10.500	10.500	5
2024-06-14	10.700	10.700	9.720	9.720	9.720	3,480
2024-06-13	10.700	10.700	10.700	10.700	10.700	0
2024-06-12	10.550	10.700	10.550	10.700	10.700	643
2024-06-11	10.600	10.900	10.600	10.750	10.750	2,123
2024-06-10	11.450	11.450	10.550	10.950	10.950	1,511
2024-06-07	10.900	11.750	10.900	11.450	11.450	3,926
2024-06-05	11.000	11.000	10.600	10.950	10.950	108
2024-06-04	10.300	11.050	10.300	10.850	10.850	1,619
2024-06-03	12.000	12.000	10.000	11.200	11.200	14,838
2024-05-31	11.000	12.450	10.550	12.000	12.000	704
2024-05-30	11.000	11.000	10.400	10.600	10.600	2,316
2024-05-29	10.300	11.500	10.300	10.350	10.350	6,038
2024-05-28	10.900	12.000	10.900	12.000	12.000	4,616

← NewerPage 10 of 21 · 1,241 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.