Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	10.700	11.300	10.450	10.500	10.500	3,715
2024-05-24	10.500	10.600	10.500	10.500	10.500	1,452
2024-05-23	9.800	10.250	9.800	10.100	10.100	1,340
2024-05-22	8.900	9.600	8.900	9.600	9.600	10,670
2024-05-21	8.900	9.000	8.800	8.900	8.900	3,724
2024-05-20	8.200	8.940	8.200	8.560	8.560	5,809
2024-05-17	8.100	8.200	8.100	8.200	8.200	811
2024-05-16	7.900	8.180	7.900	8.000	8.000	1,926
2024-05-15	8.360	8.360	8.020	8.280	8.280	485
2024-05-14	8.120	8.520	8.120	8.520	8.520	672
2024-05-13	7.900	8.400	7.800	7.800	7.800	3,778
2024-05-10	8.180	8.500	7.500	8.480	8.480	5,390
2024-05-08	8.500	8.500	8.500	8.500	8.500	102
2024-05-07	8.260	8.500	8.100	8.500	8.500	3,152
2024-05-06	8.500	8.500	8.160	8.500	8.500	3,087
2024-05-03	8.800	8.800	8.340	8.500	8.500	5,143
2024-05-02	8.380	8.600	8.380	8.500	8.500	3,889
2024-04-30	8.480	8.500	8.480	8.500	8.500	2,205
2024-04-29	8.220	8.300	8.020	8.300	8.300	5,010
2024-04-26	8.500	8.500	8.020	8.220	8.220	1,284
2024-04-25	8.500	8.500	8.220	8.220	8.220	3,784
2024-04-24	8.980	8.980	8.460	8.460	8.460	961
2024-04-23	9.000	9.000	8.520	8.800	8.800	238
2024-04-22	8.500	9.200	8.500	9.000	9.000	513
2024-04-19	8.580	9.900	8.500	9.200	9.200	10,437
2024-04-18	7.880	8.500	7.420	8.500	8.500	22,159
2024-04-17	7.900	7.900	7.900	7.900	7.900	1,705
2024-04-16	8.380	8.600	7.200	7.880	7.880	102,722
2024-04-15	9.500	12.400	9.500	10.200	10.200	8,021
2024-04-12	9.400	9.620	9.400	9.620	9.620	494
2024-04-11	9.320	9.600	9.320	9.600	9.600	25
2024-04-10	9.500	9.820	9.320	9.820	9.820	155
2024-04-09	9.500	9.960	9.100	9.300	9.300	10,483
2024-04-08	10.000	10.200	9.440	9.500	9.500	695
2024-04-05	9.500	9.500	9.300	9.480	9.480	802
2024-04-04	9.500	9.580	9.500	9.580	9.580	1,636
2024-04-03	9.500	9.500	9.500	9.500	9.500	1,997
2024-04-02	10.350	10.350	9.500	9.500	9.500	6,616
2024-03-28	9.900	9.900	9.900	9.900	9.900	0
2024-03-27	9.800	9.900	9.520	9.900	9.900	3,450
2024-03-26	9.760	9.760	9.660	9.660	9.660	1,177
2024-03-25	9.860	9.860	9.540	9.760	9.760	7,885
2024-03-22	10.000	10.100	9.520	10.100	10.100	163
2024-03-21	10.650	10.650	9.900	10.000	10.000	565
2024-03-20	10.800	10.800	9.620	10.750	10.750	252
2024-03-19	9.560	11.000	9.560	10.800	10.800	15,129
2024-03-18	9.260	9.580	9.240	9.580	9.580	2,651
2024-03-15	9.240	9.760	9.240	9.340	9.340	5,490
2024-03-14	9.020	9.240	9.020	9.240	9.240	4,551
2024-03-13	9.480	9.500	9.200	9.200	9.200	7,994
2024-03-12	9.240	9.840	9.240	9.840	9.840	2,152
2024-03-11	9.220	9.840	9.220	9.340	9.340	1,530
2024-03-08	9.900	9.900	9.220	9.220	9.220	708
2024-03-07	10.000	10.000	10.000	10.000	10.000	100
2024-03-06	9.420	9.600	9.200	9.600	9.600	1,840
2024-03-05	9.600	9.600	9.500	9.500	9.500	3,452
2024-03-04	9.720	10.000	9.220	9.520	9.520	920
2024-03-01	9.340	9.720	9.240	9.720	9.720	806
2024-02-29	9.280	9.700	9.280	9.700	9.700	70
2024-02-28	9.380	10.050	9.380	9.600	9.600	1,719

← NewerPage 11 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.