Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.100	14.550	14.100	14.100	14.100	11,255
2026-01-29	14.550	14.650	14.200	14.500	14.500	2,829
2026-01-28	14.750	14.800	14.150	14.550	14.550	4,083
2026-01-27	15.000	15.000	14.150	14.350	14.350	8,387
2026-01-26	14.050	14.850	14.050	14.750	14.750	1,083
2026-01-23	14.950	14.950	14.050	14.850	14.850	1,839
2026-01-22	13.900	14.950	13.900	14.950	14.950	1,548
2026-01-21	14.600	14.600	13.850	14.150	14.150	3,085
2026-01-20	14.900	15.150	13.900	14.200	14.200	3,251
2026-01-19	14.800	15.350	14.200	14.700	14.700	2,447
2026-01-16	15.000	15.200	14.850	14.850	14.850	2,677
2026-01-15	14.600	14.600	14.600	14.600	14.600	10
2026-01-14	13.950	14.700	13.800	13.900	13.900	4,182
2026-01-13	14.550	14.550	13.800	14.050	14.050	27,962
2026-01-12	14.450	14.500	13.850	14.500	14.500	1,437
2026-01-09	14.800	14.800	13.900	14.500	14.500	401
2026-01-08	13.850	14.300	13.800	13.850	13.850	6,002
2026-01-07	13.850	13.850	13.850	13.850	13.850	23
2026-01-05	13.900	14.950	13.550	14.450	14.450	7,775
2026-01-02	13.850	13.900	13.600	13.800	13.800	4,163
2025-12-30	13.800	13.900	13.600	13.900	13.900	1,854
2025-12-29	13.550	13.900	13.550	13.550	13.550	11,572
2025-12-23	13.850	13.900	13.550	13.550	13.550	432
2025-12-22	13.850	13.850	13.200	13.550	13.550	2,402
2025-12-19	13.800	13.800	13.200	13.650	13.650	989
2025-12-18	13.800	13.800	13.650	13.650	13.650	140
2025-12-17	13.200	13.200	13.200	13.200	13.200	0
2025-12-16	13.200	13.200	13.200	13.200	13.200	658
2025-12-15	13.550	13.900	12.200	13.550	13.550	6,563
2025-12-12	13.600	13.850	13.550	13.550	13.550	2,721
2025-12-11	13.750	13.850	13.600	13.600	13.600	1,324
2025-12-10	13.700	13.700	13.550	13.600	13.600	1,105
2025-12-09	13.650	13.650	12.800	13.550	13.550	3,210
2025-12-08	13.400	13.700	13.300	13.650	13.650	1,340
2025-12-05	13.400	13.400	13.400	13.400	13.400	22
2025-12-04	13.100	13.500	12.900	13.200	13.200	3,501
2025-12-03	13.000	13.150	13.000	13.100	13.100	2,261
2025-12-02	13.000	13.000	12.700	12.700	12.700	281
2025-12-01	12.700	13.000	12.700	12.700	12.700	674
2025-11-28	12.650	13.000	12.650	12.700	12.700	7,757
2025-11-27	12.650	12.650	12.650	12.650	12.650	0
2025-11-26	12.850	13.000	12.550	12.650	12.650	1,139
2025-11-25	13.000	13.000	12.800	13.000	13.000	180
2025-11-24	13.000	13.000	12.250	12.250	12.250	1,289
2025-11-21	13.200	13.200	12.100	12.500	12.500	790
2025-11-20	13.250	13.250	12.800	12.850	12.850	2,400
2025-11-19	13.250	13.250	13.250	13.250	13.250	10
2025-11-18	13.200	13.200	12.800	12.800	12.800	780
2025-11-17	13.300	13.300	13.000	13.000	13.000	151
2025-11-14	13.050	13.050	13.000	13.050	13.050	2,170
2025-11-13	13.450	13.450	13.150	13.300	13.300	2,372
2025-11-12	13.500	13.500	13.100	13.350	13.350	130
2025-11-11	13.050	13.550	13.050	13.550	13.550	1,210
2025-11-10	13.500	14.300	13.050	13.450	13.450	6,234
2025-11-07	13.050	13.450	13.050	13.450	13.450	3,320
2025-11-06	13.150	13.800	13.150	13.700	13.700	1,394
2025-11-05	13.500	13.850	13.500	13.500	13.500	15,788
2025-11-04	13.750	13.750	13.450	13.750	13.750	2,821
2025-11-03	14.050	14.050	13.400	13.550	13.550	6,301
2025-10-31	14.150	14.150	13.700	14.050	14.050	2,696

← NewerPage 4 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.