Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	13.380	13.400	12.080	12.800	12.800	22,487
2022-04-04	12.460	12.680	12.200	12.600	12.600	8,597
2022-04-01	12.220	12.460	12.220	12.460	12.460	3,008
2022-03-31	12.320	12.700	11.160	12.460	12.460	5,552
2022-03-30	11.000	13.340	11.000	12.320	12.320	2,165
2022-03-29	11.300	11.500	11.000	11.300	11.300	6,063
2022-03-28	12.480	12.480	11.300	11.300	11.300	97
2022-03-25	12.260	12.260	11.500	11.500	11.500	6,614
2022-03-24	11.320	12.000	11.320	12.000	12.000	21
2022-03-23	11.320	11.340	11.280	11.280	11.280	4,004
2022-03-22	11.660	11.800	11.220	11.320	11.320	9,742
2022-03-21	11.980	12.000	11.660	11.660	11.660	4,525
2022-03-18	11.820	12.000	11.800	11.980	11.980	4,211
2022-03-17	11.020	11.780	11.020	11.500	11.500	1,608
2022-03-16	11.500	11.500	11.500	11.500	11.500	0
2022-03-15	10.280	11.960	10.280	11.500	11.500	3,753
2022-03-14	11.100	12.980	11.100	11.380	11.380	834
2022-03-11	11.780	11.780	11.100	11.100	11.100	10,643
2022-03-10	11.980	11.980	10.640	11.800	11.800	202
2022-03-09	10.780	11.800	10.180	11.800	11.800	4,746
2022-03-08	12.000	12.000	10.160	10.800	10.800	4,449
2022-03-07	10.120	11.440	10.120	11.440	11.440	1,702
2022-03-04	11.600	11.600	10.600	11.000	11.000	5,113
2022-03-03	11.320	11.820	11.000	11.000	11.000	28,924
2022-03-02	11.120	11.980	11.120	11.220	11.220	4,648
2022-03-01	12.460	12.460	12.200	12.200	12.200	50
2022-02-28	12.600	12.600	11.100	12.000	12.000	5,479
2022-02-25	10.980	12.660	10.520	12.600	12.600	11,451
2022-02-24	10.920	11.700	9.980	11.380	11.380	7,727
2022-02-23	11.720	12.680	11.720	11.960	11.960	782
2022-02-22	11.200	11.680	11.200	11.680	11.680	10,349
2022-02-21	11.960	12.000	11.240	11.740	11.740	12,718
2022-02-18	11.900	12.840	11.240	12.540	12.540	14,898
2022-02-17	12.600	12.600	11.600	11.620	11.620	23,585
2022-02-16	11.560	12.580	11.560	11.620	11.620	1,287
2022-02-15	12.420	12.440	11.920	12.440	12.440	1,069
2022-02-14	11.600	12.480	11.600	12.440	12.440	19,644
2022-02-11	12.640	12.640	11.500	12.500	12.500	2,198
2022-02-10	12.480	12.480	12.200	12.460	12.460	10,170
2022-02-09	11.960	12.580	11.060	12.460	12.460	11,325
2022-02-08	12.200	12.200	11.800	11.960	11.960	7,498
2022-02-07	12.680	12.680	12.140	12.380	12.380	20,199
2022-02-04	11.340	13.920	11.140	11.440	11.440	31,387
2022-02-03	12.000	12.000	10.800	11.200	11.200	4,842
2022-02-02	11.980	11.980	11.400	11.680	11.680	3,050
2022-02-01	10.980	12.000	10.740	11.760	11.760	74,878
2022-01-31	14.020	14.560	10.000	10.780	10.780	164,556
2022-01-28	14.600	15.600	13.300	13.300	13.300	901
2022-01-27	14.000	14.600	13.800	14.460	14.460	7,726
2022-01-26	13.860	14.000	13.160	13.800	13.800	15,535
2022-01-25	13.000	14.740	13.000	13.880	13.880	8,574
2022-01-24	13.980	14.000	11.680	13.000	13.000	23,108
2022-01-21	14.640	14.640	13.600	13.600	13.600	3,075
2022-01-20	14.980	14.980	14.200	14.400	14.400	1,185
2022-01-19	14.000	14.980	13.980	14.980	14.980	11,975
2022-01-18	14.340	14.880	13.980	13.980	13.980	10,334
2022-01-17	13.980	15.180	13.740	13.840	13.840	6,970
2022-01-14	13.760	14.500	13.760	13.980	13.980	4,988
2022-01-13	14.400	14.560	14.020	14.200	14.200	12,383
2022-01-12	15.200	15.480	14.600	14.980	14.980	2,865

← NewerPage 20 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.