Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	10.600	10.600	10.300	10.300	10.300	8,000
2022-07-04	10.300	10.300	10.300	10.300	10.300	0
2022-07-01	10.300	10.300	10.300	10.300	10.300	1,269
2022-06-30	10.500	10.500	10.500	10.500	10.500	4,501
2022-06-29	11.600	11.600	11.000	11.000	11.000	1,366
2022-06-28	10.980	11.000	10.980	11.000	11.000	974
2022-06-27	10.200	10.980	10.200	10.260	10.260	63
2022-06-23	10.020	10.020	10.020	10.020	10.020	0
2022-06-22	10.400	11.000	10.000	10.020	10.020	2,449
2022-06-21	10.400	10.400	10.400	10.400	10.400	4
2022-06-20	10.100	11.000	10.100	10.400	10.400	281
2022-06-17	10.880	10.880	10.820	10.820	10.820	177
2022-06-16	10.060	10.800	9.950	9.950	9.950	13,130
2022-06-15	10.020	10.060	10.020	10.060	10.060	2,580
2022-06-14	10.020	10.300	10.020	10.300	10.300	14,662
2022-06-13	10.520	11.540	10.000	10.200	10.200	11,033
2022-06-10	10.500	11.620	10.500	11.620	11.620	3,829
2022-06-09	11.740	11.740	10.600	11.720	11.720	217
2022-06-08	11.780	11.780	11.780	11.780	11.780	0
2022-06-07	11.280	11.780	10.500	11.780	11.780	159
2022-06-03	11.300	11.300	11.280	11.280	11.280	193
2022-06-02	10.900	11.380	10.800	11.380	11.380	1,900
2022-06-01	11.560	11.800	10.760	10.760	10.760	20,977
2022-05-31	11.480	11.680	11.480	11.680	11.680	542
2022-05-30	11.780	11.780	11.000	11.780	11.780	2,395
2022-05-27	11.380	11.780	11.380	11.780	11.780	4,227
2022-05-25	11.280	11.400	10.780	10.940	10.940	2,925
2022-05-24	11.000	11.000	11.000	11.000	11.000	0
2022-05-23	10.960	11.000	10.960	11.000	11.000	100
2022-05-20	11.300	11.300	10.000	11.100	11.100	14,893
2022-05-19	10.900	11.300	10.900	11.300	11.300	651
2022-05-18	11.300	11.300	10.340	11.280	11.280	1,063
2022-05-17	11.000	11.300	11.000	11.300	11.300	690
2022-05-16	11.380	11.380	10.580	11.240	11.240	3,671
2022-05-13	11.460	11.460	10.260	11.380	11.380	2,080
2022-05-12	11.040	11.040	10.520	11.000	11.000	1,138
2022-05-11	11.720	11.720	11.020	11.020	11.020	11,054
2022-05-10	11.800	11.800	10.700	11.720	11.720	7,394
2022-05-09	11.480	11.480	10.800	10.800	10.800	16,208
2022-05-06	11.480	11.760	11.220	11.480	11.480	9,115
2022-05-05	12.440	12.440	11.480	11.980	11.980	9,057
2022-05-04	11.800	12.180	11.640	12.180	12.180	1,818
2022-05-03	12.300	12.300	11.860	12.000	12.000	1,954
2022-05-02	11.500	12.480	11.500	12.480	12.480	2,422
2022-04-29	12.440	12.440	12.000	12.000	12.000	179
2022-04-28	12.660	12.660	11.720	12.480	12.480	6,654
2022-04-27	12.980	12.980	11.300	12.680	12.680	31,460
2022-04-26	12.980	12.980	12.980	12.980	12.980	397
2022-04-25	12.980	13.000	12.120	13.000	13.000	23,864
2022-04-22	12.900	13.000	12.600	13.000	13.000	16,411
2022-04-21	13.000	13.000	12.700	13.000	13.000	25,052
2022-04-20	13.580	13.600	13.040	13.320	13.320	6,425
2022-04-19	13.300	13.980	12.520	13.580	13.580	10,302
2022-04-14	12.860	13.840	12.500	13.300	13.300	3,213
2022-04-13	12.720	14.000	12.520	12.860	12.860	31,115
2022-04-12	12.520	12.900	12.000	12.500	12.500	30,006
2022-04-11	11.980	11.980	10.900	10.900	10.900	16,300
2022-04-08	12.200	12.200	11.800	11.980	11.980	4,169
2022-04-07	12.580	12.580	12.200	12.200	12.200	55
2022-04-06	13.000	13.000	11.380	12.060	12.060	6,069

← NewerPage 19 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.