Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	16.000	17.000	15.750	15.750	15.750	3,095
2023-09-06	15.150	16.000	15.000	16.000	16.000	5,936
2023-09-05	15.500	15.550	15.050	15.550	15.550	2,709
2023-09-04	15.400	15.450	15.050	15.050	15.050	1,473
2023-09-01	15.250	15.450	15.100	15.200	15.200	782
2023-08-31	15.150	15.450	15.150	15.450	15.450	1,841
2023-08-30	15.000	15.300	15.000	15.100	15.100	949
2023-08-29	15.350	15.350	15.100	15.100	15.100	866
2023-08-28	15.000	15.650	15.000	15.350	15.350	240
2023-08-25	15.000	15.500	15.000	15.000	15.000	1,253
2023-08-24	14.900	15.100	14.900	15.000	15.000	1,431
2023-08-23	15.100	15.450	15.050	15.450	15.450	746
2023-08-22	15.600	15.600	15.200	15.500	15.500	2,199
2023-08-21	15.100	15.500	15.000	15.500	15.500	4,044
2023-08-18	15.300	15.300	14.550	15.100	15.100	694
2023-08-17	14.650	15.400	14.650	15.300	15.300	513
2023-08-16	15.000	15.300	14.950	15.250	15.250	580
2023-08-15	15.500	15.550	15.300	15.450	15.450	2,114
2023-08-14	15.500	16.400	15.500	15.950	15.950	5,852
2023-08-11	16.000	16.000	15.300	15.500	15.500	1,511
2023-08-10	15.300	15.900	15.150	15.150	15.150	880
2023-08-09	15.100	15.900	15.100	15.450	15.450	1,533
2023-08-08	15.300	16.000	15.100	15.100	15.100	5,435
2023-08-07	15.350	15.400	14.800	15.350	15.350	1,040
2023-08-04	15.300	15.450	15.300	15.350	15.350	1,067
2023-08-03	15.000	15.600	15.000	15.300	15.300	19,020
2023-08-02	15.100	15.150	14.450	14.750	14.750	12,369
2023-08-01	15.350	15.350	15.000	15.050	15.050	3,397
2023-07-31	15.450	16.250	15.350	15.350	15.350	7,946
2023-07-28	15.350	15.750	15.300	15.450	15.450	9,265
2023-07-27	14.550	15.700	14.400	15.300	15.300	23,716
2023-07-26	16.700	16.850	14.000	14.400	14.400	55,616
2023-07-25	20.800	20.800	15.750	16.900	16.900	135,516
2023-07-24	20.400	21.500	18.900	20.900	20.900	13,685
2023-07-21	19.450	19.750	18.650	19.000	19.000	3,387
2023-07-20	19.350	19.850	18.900	19.450	19.450	699
2023-07-19	19.300	19.700	19.300	19.400	19.400	3,774
2023-07-18	20.100	20.600	19.300	20.000	20.000	6,057
2023-07-17	19.350	20.000	18.500	20.000	20.000	2,815
2023-07-14	18.700	19.600	18.550	19.350	19.350	2,060
2023-07-13	19.200	20.000	19.200	19.950	19.950	9,278
2023-07-12	19.550	19.600	19.000	19.550	19.550	3,279
2023-07-11	19.600	20.600	19.150	19.550	19.550	1,562
2023-07-10	20.300	20.300	19.050	19.600	19.600	3,418
2023-07-07	21.000	21.000	20.000	20.300	20.300	3,368
2023-07-06	21.000	21.000	19.100	20.000	20.000	3,107
2023-07-05	19.650	21.000	19.050	20.900	20.900	3,978
2023-07-04	19.650	19.950	19.200	19.650	19.650	1,185
2023-07-03	19.200	20.200	18.800	19.650	19.650	1,153
2023-06-30	19.950	19.950	19.200	19.450	19.450	2,033
2023-06-29	20.200	20.200	19.200	19.600	19.600	3,983
2023-06-28	19.200	20.200	18.300	20.200	20.200	3,733
2023-06-27	19.750	20.500	19.200	19.650	19.650	5,105
2023-06-26	19.500	21.000	19.000	19.750	19.750	4,954
2023-06-22	20.800	20.800	19.300	19.500	19.500	1,272
2023-06-21	19.650	21.000	19.400	19.550	19.550	3,437
2023-06-20	20.200	20.200	19.000	19.600	19.600	2,724
2023-06-19	20.400	21.100	19.500	20.200	20.200	1,872
2023-06-16	20.400	20.400	19.550	20.400	20.400	2,604
2023-06-15	21.100	21.100	19.400	20.400	20.400	8,347

← NewerPage 14 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.