Norditek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 14.860 | 15.300 | 14.220 | 14.820 | 14.820 | 8,978 |
| 2022-01-10 | 15.380 | 15.380 | 13.720 | 14.860 | 14.860 | 7,101 |
| 2022-01-07 | 15.400 | 15.640 | 15.000 | 15.400 | 15.400 | 13,002 |
| 2022-01-05 | 15.920 | 15.920 | 15.380 | 15.380 | 15.380 | 14,316 |
| 2022-01-04 | 15.500 | 15.960 | 15.020 | 15.360 | 15.360 | 4,203 |
| 2022-01-03 | 15.080 | 15.500 | 14.700 | 15.340 | 15.340 | 28,831 |
| 2021-12-30 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 1,511 |
| 2021-12-29 | 15.000 | 15.000 | 14.280 | 15.000 | 15.000 | 14,706 |
| 2021-12-28 | 14.800 | 15.000 | 14.100 | 14.900 | 14.900 | 7,608 |
| 2021-12-27 | 15.000 | 15.000 | 14.520 | 14.800 | 14.800 | 582 |
| 2021-12-23 | 14.720 | 15.000 | 14.160 | 14.700 | 14.700 | 6,851 |
| 2021-12-22 | 14.000 | 14.800 | 13.820 | 14.800 | 14.800 | 45,599 |
| 2021-12-21 | 14.100 | 14.100 | 13.900 | 14.000 | 14.000 | 9,459 |
| 2021-12-20 | 14.500 | 14.500 | 14.000 | 14.050 | 14.050 | 23,139 |
| 2021-12-17 | 15.310 | 15.310 | 14.470 | 14.500 | 14.500 | 44,229 |
| 2021-12-16 | 15.790 | 15.790 | 15.000 | 15.310 | 15.310 | 50,028 |
| 2021-12-15 | 15.990 | 15.990 | 14.800 | 14.800 | 14.800 | 85,382 |
| 2021-12-14 | 15.650 | 15.650 | 14.800 | 14.800 | 14.800 | 9,151 |
| 2021-12-13 | 15.510 | 15.800 | 15.000 | 15.040 | 15.040 | 9,902 |
| 2021-12-10 | 14.850 | 17.000 | 14.510 | 14.900 | 14.900 | 38,017 |
| 2021-12-09 | 14.900 | 15.000 | 14.300 | 15.000 | 15.000 | 17,843 |
| 2021-12-08 | 14.900 | 15.000 | 14.350 | 15.000 | 15.000 | 11,040 |
| 2021-12-07 | 15.400 | 16.100 | 14.900 | 15.300 | 15.300 | 9,505 |
| 2021-12-06 | 15.000 | 15.570 | 14.800 | 15.530 | 15.530 | 2,559 |
| 2021-12-03 | 15.790 | 16.000 | 14.500 | 15.000 | 15.000 | 12,248 |
| 2021-12-02 | 16.000 | 16.000 | 15.000 | 15.790 | 15.790 | 4,760 |
| 2021-12-01 | 15.000 | 16.050 | 14.250 | 16.000 | 16.000 | 19,751 |
| 2021-11-30 | 14.850 | 15.600 | 14.300 | 15.000 | 15.000 | 21,376 |
| 2021-11-29 | 15.100 | 15.100 | 14.200 | 14.850 | 14.850 | 11,535 |
| 2021-11-26 | 15.900 | 15.900 | 14.000 | 15.000 | 15.000 | 8,991 |
| 2021-11-25 | 14.900 | 15.600 | 14.900 | 15.600 | 15.600 | 15,499 |
| 2021-11-24 | 15.090 | 15.890 | 14.550 | 14.900 | 14.900 | 19,807 |
| 2021-11-23 | 14.300 | 15.300 | 14.000 | 15.090 | 15.090 | 17,203 |
| 2021-11-22 | 15.320 | 15.320 | 13.600 | 14.300 | 14.300 | 26,495 |
| 2021-11-19 | 16.500 | 16.500 | 14.700 | 15.320 | 15.320 | 114,615 |
| 2021-11-18 | 16.950 | 16.950 | 15.100 | 16.600 | 16.600 | 59,804 |
| 2021-11-17 | 17.300 | 17.300 | 15.550 | 16.770 | 16.770 | 26,091 |
| 2021-11-16 | 16.800 | 17.600 | 15.600 | 16.890 | 16.890 | 29,959 |
| 2021-11-15 | 18.900 | 18.900 | 16.200 | 16.650 | 16.650 | 51,522 |
| 2021-11-12 | 15.200 | 18.000 | 14.408 | 17.200 | 17.200 | 104,406 |
| 2021-11-11 | 14.330 | 16.320 | 13.500 | 15.348 | 15.348 | 212,124 |
| 2021-11-10 | 11.800 | 15.800 | 11.800 | 14.400 | 14.400 | 652,869 |
← NewerPage 21 of 21 · 1,242 trading days
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.