Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.720	9.720	9.380	9.380	9.380	1,893
2024-02-26	9.380	9.480	9.020	9.360	9.360	5,682
2024-02-23	9.700	9.740	9.240	9.400	9.400	2,173
2024-02-22	9.220	12.400	9.220	9.700	9.700	3,204
2024-02-21	9.220	9.220	8.620	9.080	9.080	9,749
2024-02-20	9.500	9.620	9.120	9.520	9.520	5,669
2024-02-19	10.200	10.900	9.700	9.700	9.700	6,535
2024-02-16	10.000	10.200	9.600	10.200	10.200	2,249
2024-02-15	10.000	10.450	9.980	10.450	10.450	2,046
2024-02-14	10.200	10.450	10.050	10.450	10.450	966
2024-02-13	10.850	10.850	10.150	10.350	10.350	2,839
2024-02-12	11.900	11.900	10.500	10.500	10.500	1,891
2024-02-09	12.000	12.000	10.900	10.900	10.900	3,758
2024-02-08	10.900	11.200	10.900	11.200	11.200	905
2024-02-07	11.000	11.250	11.000	11.250	11.250	2,269
2024-02-06	11.950	11.950	10.950	10.950	10.950	81
2024-02-05	10.750	11.300	10.400	11.300	11.300	5,021
2024-02-02	11.000	11.050	10.750	10.750	10.750	10,936
2024-02-01	11.400	11.700	10.550	11.450	11.450	7,063
2024-01-31	11.750	11.750	11.250	11.400	11.400	1,162
2024-01-30	11.850	11.850	11.000	11.750	11.750	5,061
2024-01-29	12.100	12.100	11.550	11.850	11.850	1,536
2024-01-26	11.900	12.100	11.170	12.100	12.100	233,788
2024-01-25	12.550	12.550	11.550	11.900	11.900	6,556
2024-01-24	13.100	13.100	12.000	12.500	12.500	9,087
2024-01-23	13.250	14.000	12.550	13.000	13.000	11,656
2024-01-22	14.000	14.800	14.000	14.400	14.400	227,833
2024-01-19	13.550	14.800	13.550	14.750	14.750	3,311
2024-01-18	14.350	14.700	13.650	14.450	14.450	7,798
2024-01-17	14.000	14.000	13.200	13.950	13.950	839
2024-01-16	14.600	14.600	13.900	14.000	14.000	1,401
2024-01-15	13.550	14.650	13.550	14.550	14.550	1,922
2024-01-12	14.150	14.550	13.550	14.550	14.550	7,183
2024-01-11	13.700	14.150	13.700	14.150	14.150	592
2024-01-10	14.200	14.200	13.600	13.600	13.600	3,760
2024-01-09	13.700	14.600	13.700	14.200	14.200	2,536
2024-01-08	12.800	14.700	12.800	14.450	14.450	5,466
2024-01-05	12.800	12.800	12.800	12.800	12.800	0
2024-01-04	12.950	12.950	12.150	12.800	12.800	957
2024-01-03	12.900	12.950	12.750	12.800	12.800	2,384
2024-01-02	13.500	13.500	12.300	12.450	12.450	4,936
2023-12-29	12.000	14.000	12.000	12.900	12.900	6,267
2023-12-28	12.050	12.900	11.850	12.600	12.600	2,696
2023-12-27	12.350	12.500	11.550	12.100	12.100	2,743
2023-12-22	12.350	12.350	12.300	12.350	12.350	1,331
2023-12-21	11.550	11.850	11.550	11.850	11.850	104
2023-12-20	12.300	12.300	11.600	11.950	11.950	651
2023-12-19	12.100	12.450	11.250	12.300	12.300	2,157
2023-12-18	11.950	11.950	11.950	11.950	11.950	434
2023-12-15	11.550	12.050	11.550	11.950	11.950	4,569
2023-12-14	11.100	12.150	10.800	12.100	12.100	30,594
2023-12-13	11.050	11.400	11.000	11.100	11.100	8,513
2023-12-12	11.050	11.450	11.000	11.450	11.450	15,727
2023-12-11	11.050	11.600	11.050	11.250	11.250	485
2023-12-08	11.700	11.700	11.250	11.600	11.600	3,597
2023-12-07	11.650	11.750	11.250	11.700	11.700	5,079
2023-12-06	11.200	11.650	11.200	11.650	11.650	946
2023-12-05	11.300	11.550	11.300	11.350	11.350	728
2023-12-04	11.800	11.900	11.200	11.500	11.500	2,088
2023-12-01	11.850	11.850	11.100	11.800	11.800	1,188

← NewerPage 12 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.