Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.840	11.280	10.840	10.840	10.840	3,785
2022-12-19	11.240	11.240	10.120	10.840	10.840	1,778
2022-12-16	10.600	10.600	10.600	10.600	10.600	0
2022-12-15	10.600	10.600	10.600	10.600	10.600	19,731
2022-12-14	10.060	10.060	10.060	10.060	10.060	88
2022-12-13	10.600	10.600	10.020	10.040	10.040	4,339
2022-12-12	10.020	10.020	10.020	10.020	10.020	6,667
2022-12-09	10.360	10.360	10.080	10.080	10.080	687
2022-12-08	10.260	10.480	10.260	10.480	10.480	15,975
2022-12-07	10.100	10.880	10.040	10.540	10.540	6,834
2022-12-06	10.800	10.900	10.020	10.400	10.400	3,361
2022-12-05	10.480	10.820	10.440	10.800	10.800	1,903
2022-12-02	10.860	11.200	10.480	10.480	10.480	5,503
2022-12-01	10.400	10.500	10.020	10.500	10.500	4,617
2022-11-30	11.260	11.260	11.000	11.000	11.000	294
2022-11-29	11.160	11.160	10.480	11.160	11.160	1,217
2022-11-28	11.260	11.260	11.160	11.180	11.180	1,025
2022-11-25	11.260	11.260	10.700	11.260	11.260	25
2022-11-24	10.700	10.700	10.700	10.700	10.700	205
2022-11-23	10.360	10.360	10.340	10.340	10.340	11,987
2022-11-22	10.340	10.340	10.340	10.340	10.340	0
2022-11-21	11.000	11.000	10.340	10.340	10.340	106
2022-11-18	10.940	11.020	10.940	11.000	11.000	12,356
2022-11-17	10.660	10.980	10.480	10.980	10.980	1,706
2022-11-16	11.340	11.380	10.100	10.980	10.980	221
2022-11-15	11.200	11.340	11.000	11.340	11.340	10,244
2022-11-14	11.020	11.060	11.020	11.020	11.020	3,861
2022-11-11	11.240	11.240	10.560	11.200	11.200	637
2022-11-10	10.460	11.240	10.460	11.240	11.240	8
2022-11-09	10.460	11.060	10.460	10.460	10.460	6,364
2022-11-08	10.780	10.780	10.100	10.460	10.460	7,699
2022-11-07	10.260	10.260	10.240	10.240	10.240	2,024
2022-11-04	10.440	10.440	10.440	10.440	10.440	0
2022-11-03	10.980	11.000	10.360	10.440	10.440	2,424
2022-11-02	11.000	11.340	10.300	10.800	10.800	893
2022-11-01	11.420	11.420	10.740	10.740	10.740	300
2022-10-31	11.020	11.020	10.980	11.000	11.000	4,154
2022-10-28	11.440	11.440	11.360	11.360	11.360	1,004
2022-10-27	10.020	11.440	10.020	11.020	11.020	198
2022-10-26	11.440	11.440	11.440	11.440	11.440	520
2022-10-25	11.000	11.800	11.000	11.200	11.200	6,953
2022-10-24	11.000	11.000	10.700	10.720	10.720	2,222
2022-10-21	10.280	11.000	10.280	11.000	11.000	5,163
2022-10-20	10.280	10.300	10.280	10.280	10.280	560
2022-10-19	9.030	10.300	9.030	10.280	10.280	8,295
2022-10-18	10.280	10.280	10.200	10.200	10.200	2,457
2022-10-17	9.800	9.800	9.800	9.800	9.800	244
2022-10-14	10.180	10.180	9.990	9.990	9.990	2,395
2022-10-13	10.260	10.260	9.000	10.220	10.220	1,591
2022-10-12	9.000	10.300	9.000	10.260	10.260	5,649
2022-10-11	8.740	9.000	8.740	8.830	8.830	1,033
2022-10-10	8.000	8.740	8.000	8.740	8.740	68
2022-10-07	9.390	9.390	8.000	8.740	8.740	10,030
2022-10-06	9.000	9.400	8.600	9.400	9.400	1,505
2022-10-05	8.880	8.880	8.880	8.880	8.880	0
2022-10-04	9.000	9.000	7.600	8.880	8.880	13,661
2022-10-03	8.960	8.960	8.960	8.960	8.960	0
2022-09-30	8.960	8.960	8.960	8.960	8.960	22
2022-09-29	9.000	9.000	9.000	9.000	9.000	0
2022-09-28	7.800	9.000	7.800	9.000	9.000	293

← NewerPage 17 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.