Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.200	13.300	13.150	13.150	13.150	1,398
2026-04-27	13.000	13.450	12.800	13.200	13.200	10,989
2026-04-24	12.350	12.850	12.300	12.350	12.350	2,161
2026-04-23	12.350	12.350	12.300	12.300	12.300	2,747
2026-04-22	12.550	12.550	12.200	12.200	12.200	72
2026-04-21	12.750	12.750	12.350	12.350	12.350	25
2026-04-20	12.550	12.850	12.550	12.850	12.850	329
2026-04-17	12.000	12.250	12.000	12.250	12.250	4,144
2026-04-16	11.900	11.900	11.900	11.900	11.900	1,954
2026-04-15	11.500	11.800	11.500	11.800	11.800	203
2026-04-14	11.550	11.550	11.550	11.550	11.550	385
2026-04-13	11.700	11.900	10.650	11.800	11.800	1,185
2026-04-10	10.600	11.800	10.600	11.800	11.800	2,855
2026-04-09	11.450	11.500	11.050	11.500	11.500	3,231
2026-04-08	11.500	13.000	11.350	11.850	11.850	6,254
2026-04-07	13.100	13.100	11.750	11.950	11.950	7,994
2026-04-02	12.800	12.800	12.800	12.800	12.800	0
2026-04-01	13.050	13.050	12.750	12.800	12.800	805
2026-03-31	12.250	13.100	12.250	12.300	12.300	702
2026-03-30	11.850	12.400	11.800	12.250	12.250	1,345
2026-03-27	11.800	12.500	11.800	12.500	12.500	214
2026-03-26	12.850	12.850	12.850	12.850	12.850	8
2026-03-25	12.850	12.850	12.850	12.850	12.850	7
2026-03-24	12.850	12.850	12.850	12.850	12.850	1,000
2026-03-23	12.100	12.500	12.100	12.500	12.500	298
2026-03-20	12.350	12.350	12.350	12.350	12.350	1,500
2026-03-19	11.750	12.500	11.600	12.500	12.500	3,417
2026-03-18	13.050	13.050	13.050	13.050	13.050	0
2026-03-17	13.050	13.050	13.050	13.050	13.050	4
2026-03-16	12.900	12.900	12.900	12.900	12.900	0
2026-03-13	12.400	12.900	12.400	12.900	12.900	245
2026-03-12	11.500	12.200	11.500	12.200	12.200	4,251
2026-03-11	11.100	13.150	11.100	12.500	12.500	2,442
2026-03-10	12.550	12.800	12.250	12.600	12.600	985
2026-03-09	12.550	12.550	12.550	12.550	12.550	434
2026-03-06	12.550	13.000	12.550	12.550	12.550	21
2026-03-05	12.600	13.050	12.100	12.800	12.800	1,867
2026-03-04	13.400	13.500	13.300	13.350	13.350	2,265
2026-03-03	13.550	13.550	13.550	13.550	13.550	14
2026-03-02	13.750	13.750	12.950	13.550	13.550	1,403
2026-02-27	13.250	13.500	12.750	13.450	13.450	3,982
2026-02-26	13.050	13.050	13.050	13.050	13.050	0
2026-02-25	12.750	13.050	12.750	13.050	13.050	141
2026-02-24	12.700	13.100	12.700	12.750	12.750	477
2026-02-23	13.850	13.850	12.700	13.100	13.100	13,432
2026-02-20	13.900	14.250	13.800	13.850	13.850	5,433
2026-02-19	14.000	14.250	13.900	13.900	13.900	1,664
2026-02-18	14.000	14.000	13.900	13.900	13.900	451
2026-02-17	14.000	14.350	14.000	14.350	14.350	219
2026-02-16	14.150	14.350	14.000	14.000	14.000	3,748
2026-02-13	14.200	14.200	14.150	14.150	14.150	181
2026-02-12	14.200	14.400	14.200	14.200	14.200	749
2026-02-11	14.200	14.400	14.200	14.400	14.400	265
2026-02-10	14.150	14.400	14.150	14.200	14.200	1,136
2026-02-09	14.400	14.400	14.100	14.150	14.150	4,838
2026-02-06	14.150	14.400	14.150	14.400	14.400	1,146
2026-02-05	14.150	14.500	13.950	14.450	14.450	359
2026-02-04	14.250	14.250	13.900	14.150	14.150	1,535
2026-02-03	14.300	14.300	13.900	13.900	13.900	117
2026-02-02	14.400	14.500	13.950	14.000	14.000	10,950

← NewerPage 3 of 5 · 249 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.