Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.800	11.850	11.000	11.850	11.850	1,051
2023-11-29	11.150	11.800	11.150	11.800	11.800	1,673
2023-11-28	11.800	11.800	11.800	11.800	11.800	250
2023-11-27	12.000	12.000	11.700	11.700	11.700	3,934
2023-11-24	12.050	12.550	12.000	12.000	12.000	2,228
2023-11-23	11.950	12.850	11.950	12.150	12.150	6,630
2023-11-22	12.000	12.600	12.000	12.600	12.600	1,178
2023-11-21	11.200	12.900	11.200	12.600	12.600	808
2023-11-20	11.950	11.950	11.950	11.950	11.950	12,900
2023-11-17	11.800	11.900	11.800	11.800	11.800	2,890
2023-11-16	11.350	11.950	11.200	11.800	11.800	2,831
2023-11-15	11.300	12.000	11.300	12.000	12.000	3,550
2023-11-14	11.500	11.950	11.100	11.900	11.900	1,183
2023-11-13	12.000	12.000	11.500	12.000	12.000	2,624
2023-11-10	12.450	12.450	12.000	12.000	12.000	5,436
2023-11-09	12.250	12.950	12.250	12.450	12.450	999
2023-11-08	12.200	12.200	11.200	11.750	11.750	7,693
2023-11-07	12.000	12.050	11.500	12.050	12.050	3,522
2023-11-06	12.100	12.100	12.000	12.100	12.100	11,916
2023-11-03	12.150	12.550	12.100	12.100	12.100	1,152
2023-11-02	12.600	12.600	12.500	12.500	12.500	1,475
2023-11-01	12.250	12.800	12.200	12.450	12.450	8,240
2023-10-31	12.650	12.900	12.100	12.800	12.800	9,907
2023-10-30	12.500	12.800	12.500	12.650	12.650	1,790
2023-10-27	12.300	12.900	12.100	12.900	12.900	8,587
2023-10-26	13.100	13.100	12.100	12.650	12.650	4,079
2023-10-25	13.700	13.700	12.150	13.000	13.000	6,563
2023-10-24	14.000	14.200	13.250	13.700	13.700	56,118
2023-10-23	14.150	15.450	14.150	14.300	14.300	2,724
2023-10-20	15.050	15.600	14.550	14.650	14.650	1,332
2023-10-19	15.300	15.350	15.000	15.000	15.000	8,326
2023-10-18	15.050	15.950	15.000	15.000	15.000	1,307
2023-10-17	15.000	15.800	15.000	15.000	15.000	5,151
2023-10-16	15.050	15.900	15.000	15.000	15.000	3,415
2023-10-13	16.200	16.300	15.000	15.000	15.000	7,311
2023-10-12	15.050	15.650	15.050	15.600	15.600	1,282
2023-10-11	15.050	16.150	15.000	15.050	15.050	3,002
2023-10-10	15.550	16.250	15.000	15.050	15.050	10,039
2023-10-09	15.650	15.650	15.650	15.650	15.650	40
2023-10-06	16.300	16.300	15.550	15.650	15.650	9,015
2023-10-05	16.200	16.300	15.800	16.300	16.300	361
2023-10-04	15.600	16.400	15.600	16.300	16.300	902
2023-10-03	16.150	16.150	15.700	15.700	15.700	989
2023-10-02	16.800	18.850	16.000	16.100	16.100	2,001
2023-09-29	15.600	16.850	15.550	16.800	16.800	6,544
2023-09-28	15.500	16.250	15.500	15.600	15.600	690
2023-09-27	15.500	15.500	15.500	15.500	15.500	2,600
2023-09-26	16.250	16.250	15.600	15.600	15.600	1,558
2023-09-25	16.200	16.800	15.500	16.250	16.250	698
2023-09-22	17.000	17.000	16.200	16.200	16.200	617
2023-09-21	17.000	17.000	17.000	17.000	17.000	255
2023-09-20	17.000	17.000	16.900	16.900	16.900	278
2023-09-19	16.000	16.050	16.000	16.050	16.050	7,867
2023-09-18	17.000	17.000	16.000	16.150	16.150	7,172
2023-09-15	17.450	17.450	17.000	17.000	17.000	98
2023-09-14	16.750	16.750	16.200	16.400	16.400	681
2023-09-13	17.300	17.300	16.550	16.700	16.700	2,394
2023-09-12	17.500	17.500	17.350	17.350	17.350	91
2023-09-11	16.500	17.500	16.500	17.500	17.500	5,224
2023-09-08	16.500	16.500	15.850	16.100	16.100	179

← NewerPage 13 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.