Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.040	8.500	8.000	8.500	8.500	14,136
2022-09-26	8.270	8.650	8.000	8.650	8.650	6,611
2022-09-23	8.270	8.280	8.270	8.280	8.280	2,265
2022-09-22	8.500	8.500	8.260	8.260	8.260	2,824
2022-09-21	8.750	9.990	8.500	8.500	8.500	3,009
2022-09-20	8.260	8.260	8.260	8.260	8.260	0
2022-09-19	9.350	9.350	8.260	8.260	8.260	280
2022-09-16	8.480	8.480	8.240	8.250	8.250	4,735
2022-09-15	8.510	8.600	8.280	8.600	8.600	773
2022-09-14	9.000	9.010	9.000	9.010	9.010	3,121
2022-09-13	10.000	10.000	8.430	9.000	9.000	1,510
2022-09-12	9.700	9.700	9.700	9.700	9.700	524
2022-09-09	9.700	9.700	8.540	9.250	9.250	461
2022-09-08	9.390	9.390	8.530	9.250	9.250	646
2022-09-07	8.720	8.720	8.160	8.500	8.500	15,695
2022-09-06	8.740	8.780	8.740	8.780	8.780	163
2022-09-05	9.200	9.200	8.020	9.180	9.180	17,621
2022-09-02	9.210	9.210	9.000	9.200	9.200	1,277
2022-09-01	9.230	9.230	9.000	9.210	9.210	11,006
2022-08-31	9.500	9.500	9.500	9.500	9.500	0
2022-08-30	9.250	9.700	9.250	9.500	9.500	3,391
2022-08-29	9.700	9.700	9.250	9.250	9.250	25
2022-08-26	9.600	9.600	9.330	9.500	9.500	665
2022-08-25	9.280	9.940	9.270	9.580	9.580	8,111
2022-08-24	9.980	9.980	9.520	9.520	9.520	302
2022-08-23	9.620	9.630	9.620	9.630	9.630	327
2022-08-22	10.200	10.200	9.500	9.600	9.600	21,063
2022-08-19	9.890	10.400	9.700	10.260	10.260	49,664
2022-08-18	10.480	10.480	10.480	10.480	10.480	0
2022-08-17	10.320	10.480	10.320	10.480	10.480	1,970
2022-08-16	10.280	10.280	10.280	10.280	10.280	1
2022-08-15	10.100	10.100	10.100	10.100	10.100	0
2022-08-12	9.570	10.200	9.570	10.100	10.100	3,128
2022-08-11	10.300	10.500	9.490	10.100	10.100	18,056
2022-08-10	10.620	10.620	10.100	10.200	10.200	7,030
2022-08-09	10.960	10.960	10.620	10.620	10.620	16
2022-08-08	10.620	10.620	10.620	10.620	10.620	45
2022-08-05	10.620	10.740	10.620	10.620	10.620	2,045
2022-08-04	10.740	10.740	10.320	10.740	10.740	2,867
2022-08-03	10.160	10.840	10.160	10.780	10.780	1,472
2022-08-02	10.980	10.980	10.780	10.780	10.780	551
2022-08-01	10.900	11.000	10.800	10.980	10.980	1,297
2022-07-29	10.800	11.280	10.200	10.800	10.800	20,402
2022-07-28	11.300	11.300	11.200	11.280	11.280	3,906
2022-07-27	11.340	11.380	10.680	11.340	11.340	1,889
2022-07-26	11.340	11.340	11.340	11.340	11.340	65
2022-07-25	11.460	11.460	11.380	11.380	11.380	2,452
2022-07-22	11.260	11.440	11.260	11.440	11.440	593
2022-07-21	11.100	11.500	11.000	11.260	11.260	2,961
2022-07-20	11.000	11.060	10.520	10.700	10.700	4,584
2022-07-19	10.280	11.180	10.260	11.180	11.180	874
2022-07-18	11.100	11.400	10.360	11.400	11.400	2,262
2022-07-15	11.440	11.440	11.440	11.440	11.440	0
2022-07-14	11.440	11.440	11.440	11.440	11.440	60
2022-07-13	11.000	11.000	10.600	10.600	10.600	1,910
2022-07-12	11.000	11.500	11.000	11.500	11.500	2,982
2022-07-11	11.260	11.260	11.260	11.260	11.260	50
2022-07-08	10.980	10.980	10.980	10.980	10.980	63
2022-07-07	11.000	11.260	10.000	10.600	10.600	6,425
2022-07-06	11.600	11.600	11.000	11.460	11.460	261

← NewerPage 18 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.