Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.450	14.350	13.450	14.000	14.000	24,726
2025-10-29	12.600	13.400	11.950	13.250	13.250	15,959
2025-10-28	12.050	12.650	12.050	12.650	12.650	79
2025-10-27	12.000	12.700	12.000	12.700	12.700	132
2025-10-24	12.550	13.400	12.150	12.500	12.500	13,929
2025-10-23	14.150	14.150	10.150	12.400	12.400	8,470
2025-10-22	14.200	14.200	13.450	14.200	14.200	853
2025-10-21	13.550	14.200	13.550	14.150	14.150	16,942
2025-10-20	12.850	13.700	12.850	13.400	13.400	10,525
2025-10-17	12.500	12.500	12.000	12.150	12.150	12,028
2025-10-16	12.250	12.500	12.250	12.300	12.300	656
2025-10-15	12.300	12.300	12.300	12.300	12.300	17
2025-10-14	12.250	12.500	12.250	12.500	12.500	100
2025-10-13	12.550	12.550	11.800	12.250	12.250	2,072
2025-10-10	12.750	12.750	12.350	12.400	12.400	9,076
2025-10-09	12.450	12.500	12.000	12.500	12.500	10,700
2025-10-08	12.950	13.000	12.500	12.950	12.950	5,737
2025-10-07	12.650	12.950	12.650	12.950	12.950	1,263
2025-10-06	12.650	13.100	12.650	12.950	12.950	2,998
2025-10-03	13.500	13.500	12.950	12.950	12.950	728
2025-10-02	12.550	13.500	12.500	13.500	13.500	7,620
2025-10-01	13.350	13.350	12.550	12.850	12.850	1,939
2025-09-30	13.450	13.450	12.900	12.900	12.900	244
2025-09-29	13.450	13.450	12.650	12.700	12.700	104
2025-09-26	13.750	13.750	13.200	13.250	13.250	10,634
2025-09-25	12.550	13.800	12.500	13.800	13.800	8,296
2025-09-24	12.700	12.700	12.700	12.700	12.700	1,581
2025-09-23	12.900	12.900	11.800	12.700	12.700	22,445
2025-09-22	13.300	13.300	12.900	12.900	12.900	1,368
2025-09-19	13.350	13.350	13.000	13.300	13.300	9,386
2025-09-18	13.600	13.600	13.250	13.250	13.250	642
2025-09-17	13.500	13.500	13.500	13.500	13.500	3,000
2025-09-16	13.150	13.600	13.150	13.550	13.550	4,491
2025-09-15	13.650	13.750	13.250	13.250	13.250	4,180
2025-09-12	14.200	14.200	12.350	13.700	13.700	15,617
2025-09-11	13.150	14.200	13.150	14.200	14.200	672
2025-09-10	14.300	14.400	14.000	14.100	14.100	9,074
2025-09-09	14.350	14.350	14.100	14.100	14.100	2,381
2025-09-08	14.150	14.350	14.100	14.350	14.350	1,334
2025-09-05	14.300	14.300	14.300	14.300	14.300	500
2025-09-04	13.450	14.400	13.450	14.300	14.300	675
2025-09-03	14.300	14.300	13.250	14.250	14.250	208
2025-09-02	14.000	14.000	14.000	14.000	14.000	0
2025-09-01	14.650	14.650	13.300	14.000	14.000	8,515
2025-08-29	15.600	15.600	14.700	15.000	15.000	1,994
2025-08-28	14.700	16.250	14.700	15.200	15.200	7,740
2025-08-27	14.600	14.650	14.100	14.650	14.650	1,070
2025-08-26	14.600	14.600	14.400	14.550	14.550	182
2025-08-25	14.650	14.650	14.150	14.400	14.400	4,258
2025-08-22	14.700	14.700	14.300	14.450	14.450	1,365
2025-08-21	14.300	14.900	14.300	14.900	14.900	93
2025-08-20	14.500	14.800	14.300	14.300	14.300	5,662
2025-08-19	14.000	14.500	14.000	14.500	14.500	759
2025-08-18	13.650	13.950	13.650	13.950	13.950	8,388
2025-08-15	13.850	14.900	13.450	13.650	13.650	5,360
2025-08-14	15.000	15.000	14.000	14.000	14.000	7,883
2025-08-13	15.500	15.500	14.700	15.350	15.350	3,084
2025-08-12	15.000	15.400	14.700	15.400	15.400	766
2025-08-11	15.500	15.500	14.500	14.750	14.750	2,830
2025-08-08	15.550	15.550	15.250	15.300	15.300	389

← NewerPage 5 of 21 · 1,240 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.