Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.650	20.200	19.550	20.000	20.000	12,901
2023-06-13	20.400	21.200	20.000	20.200	20.200	1,411
2023-06-12	22.000	22.000	19.000	20.300	20.300	5,111
2023-06-09	18.200	19.700	17.850	19.500	19.500	9,477
2023-06-08	18.450	19.450	17.700	18.750	18.750	2,449
2023-06-07	18.000	18.700	17.600	18.450	18.450	9,235
2023-06-05	18.950	18.950	17.600	18.000	18.000	9,203
2023-06-02	18.950	18.950	18.150	18.950	18.950	5,340
2023-06-01	19.000	19.000	18.400	18.950	18.950	1,958
2023-05-31	18.450	18.800	18.050	18.750	18.750	9,214
2023-05-30	19.050	19.050	18.000	18.450	18.450	11,730
2023-05-29	18.650	19.900	17.800	19.150	19.150	6,113
2023-05-26	19.100	19.400	18.050	18.650	18.650	16,021
2023-05-25	19.700	19.700	16.900	19.200	19.200	72,477
2023-05-24	20.600	20.900	19.800	19.800	19.800	12,727
2023-05-23	21.100	21.400	20.600	20.900	20.900	15,930
2023-05-22	21.500	22.900	20.400	21.100	21.100	12,130
2023-05-19	21.200	22.000	20.800	21.500	21.500	8,540
2023-05-17	23.500	23.500	21.300	22.000	22.000	5,317
2023-05-16	22.300	23.300	22.300	22.500	22.500	2,922
2023-05-15	23.100	23.800	21.500	23.400	23.400	17,360
2023-05-12	22.300	23.100	21.900	23.100	23.100	4,485
2023-05-11	22.900	23.100	21.800	22.300	22.300	2,122
2023-05-10	22.500	23.200	21.600	22.900	22.900	3,886
2023-05-09	23.000	23.700	22.600	22.600	22.600	2,328
2023-05-08	23.300	23.700	22.000	23.000	23.000	19,318
2023-05-05	23.900	24.000	23.200	23.300	23.300	8,243
2023-05-04	23.700	24.600	23.200	23.900	23.900	10,394
2023-05-03	23.800	23.800	22.800	23.700	23.700	8,347
2023-05-02	22.000	25.300	22.000	23.300	23.300	30,419
2023-04-28	21.800	23.400	20.800	22.000	22.000	24,039
2023-04-27	21.900	22.000	20.000	20.700	20.700	49,877
2023-04-26	22.500	23.200	21.400	22.000	22.000	26,053
2023-04-25	23.200	25.000	22.500	22.500	22.500	14,496
2023-04-24	25.100	25.100	22.700	23.400	23.400	20,641
2023-04-21	25.500	26.600	22.200	24.400	24.400	8,578
2023-04-20	26.000	26.000	25.100	25.500	25.500	3,709
2023-04-19	24.800	26.500	24.400	26.000	26.000	20,756
2023-04-18	25.100	25.400	24.800	24.800	24.800	15,392
2023-04-17	24.000	25.000	22.500	25.000	25.000	17,228
2023-04-14	21.600	26.000	21.600	23.900	23.900	34,189
2023-04-13	26.600	28.800	20.600	21.600	21.600	90,457
2023-04-12	26.400	27.400	26.200	26.500	26.500	6,147
2023-04-11	26.500	28.700	22.800	26.100	26.100	97,910
2023-04-06	28.100	34.600	26.100	26.400	26.400	111,158
2023-04-05	24.900	27.700	24.900	27.600	27.600	94,404
2023-04-04	24.500	25.000	23.400	24.800	24.800	77,658
2023-04-03	22.000	25.100	22.000	22.700	22.700	107,213
2023-03-31	19.200	19.600	17.800	19.600	19.600	7,342
2023-03-30	17.500	19.680	17.500	19.180	19.180	13,790
2023-03-29	16.000	17.500	16.000	17.500	17.500	23,103
2023-03-28	15.940	16.500	15.940	16.260	16.260	3,246
2023-03-27	15.360	15.960	15.020	15.940	15.940	11,137
2023-03-24	15.340	15.360	15.340	15.360	15.360	1,120
2023-03-23	15.660	16.320	14.800	15.360	15.360	3,090
2023-03-22	14.100	16.360	14.100	15.680	15.680	11,160
2023-03-21	14.860	14.860	14.200	14.200	14.200	4,661
2023-03-20	14.140	15.000	14.100	14.880	14.880	3,725
2023-03-17	14.540	14.940	14.300	14.600	14.600	33,174
2023-03-16	15.340	15.340	14.340	14.420	14.420	3,432

← NewerPage 15 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.