Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	15.340	15.340	14.340	14.420	14.420	3,432
2023-03-15	15.000	15.080	14.280	14.820	14.820	3,914
2023-03-14	15.580	15.580	14.520	15.000	15.000	11,184
2023-03-13	15.600	15.860	15.000	15.580	15.580	4,646
2023-03-10	15.780	16.480	14.800	15.520	15.520	42,547
2023-03-09	17.040	17.380	16.000	17.380	17.380	26,344
2023-03-08	18.100	18.100	17.020	18.000	18.000	3,639
2023-03-07	18.720	18.760	17.860	18.180	18.180	5,783
2023-03-06	18.760	18.760	17.800	18.720	18.720	9,252
2023-03-03	17.280	18.000	17.280	17.800	17.800	14,147
2023-03-02	16.160	17.620	16.000	17.160	17.160	9,849
2023-03-01	16.000	16.800	16.000	16.140	16.140	6,704
2023-02-28	16.000	16.000	14.760	15.820	15.820	5,691
2023-02-27	15.500	16.000	15.500	15.700	15.700	9,564
2023-02-24	15.920	15.980	15.500	15.500	15.500	2,602
2023-02-23	15.400	15.580	15.020	15.400	15.400	5,260
2023-02-22	16.000	16.120	15.620	15.800	15.800	1,540
2023-02-21	15.740	16.440	15.740	16.000	16.000	8,606
2023-02-20	15.380	15.380	14.500	15.380	15.380	17,240
2023-02-17	15.760	15.760	14.420	15.380	15.380	9,990
2023-02-16	14.860	15.860	14.800	15.540	15.540	20,699
2023-02-15	16.980	16.980	14.560	14.860	14.860	64,247
2023-02-14	17.180	17.180	16.200	16.840	16.840	13,970
2023-02-13	16.020	16.980	16.020	16.780	16.780	3,613
2023-02-10	17.680	17.680	16.200	17.000	17.000	11,598
2023-02-09	17.660	17.700	16.840	17.660	17.660	5,872
2023-02-08	17.600	17.600	16.520	17.100	17.100	18,757
2023-02-07	17.300	17.500	16.480	17.000	17.000	16,813
2023-02-06	16.460	17.600	16.100	17.300	17.300	30,038
2023-02-03	14.880	17.560	14.880	16.360	16.360	51,272
2023-02-02	14.700	14.860	14.060	14.720	14.720	11,894
2023-02-01	13.940	14.560	13.940	14.560	14.560	10,128
2023-01-31	14.780	14.780	13.820	14.380	14.380	9,864
2023-01-30	14.400	14.780	14.400	14.720	14.720	10,990
2023-01-27	13.980	14.200	12.860	14.180	14.180	38,177
2023-01-26	14.300	14.880	13.420	13.440	13.440	24,694
2023-01-25	13.720	14.980	13.220	14.280	14.280	69,651
2023-01-24	11.600	11.600	11.020	11.500	11.500	3,942
2023-01-23	11.580	11.600	11.580	11.600	11.600	3,002
2023-01-20	11.460	11.820	11.180	11.180	11.180	307
2023-01-19	11.520	11.940	11.500	11.500	11.500	3,549
2023-01-18	11.600	11.600	11.180	11.500	11.500	2,024
2023-01-17	11.600	11.600	11.600	11.600	11.600	100
2023-01-16	11.020	11.020	11.020	11.020	11.020	200
2023-01-13	11.280	11.360	11.040	11.060	11.060	2,541
2023-01-12	11.400	11.400	11.280	11.280	11.280	1,232
2023-01-11	12.000	12.460	11.320	11.400	11.400	13,793
2023-01-10	12.000	12.000	11.800	11.800	11.800	61
2023-01-09	11.320	11.320	11.320	11.320	11.320	1,322
2023-01-05	11.480	11.480	11.100	11.100	11.100	2,505
2023-01-04	11.860	11.860	11.300	11.340	11.340	8,102
2023-01-03	11.200	11.440	10.620	11.440	11.440	4,936
2023-01-02	11.500	11.600	11.180	11.200	11.200	1,192
2022-12-30	11.500	11.500	11.400	11.480	11.480	4,270
2022-12-29	10.960	11.500	10.960	11.400	11.400	10,022
2022-12-28	10.940	10.960	10.620	10.800	10.800	2,096
2022-12-27	10.800	10.960	10.800	10.940	10.940	712
2022-12-23	10.980	10.980	10.440	10.480	10.480	780
2022-12-22	10.220	10.220	10.220	10.220	10.220	0
2022-12-21	10.840	10.840	10.220	10.220	10.220	11,804

← NewerPage 16 of 21 · 1,242 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.