Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.550	15.550	15.250	15.300	15.300	389
2025-08-07	16.500	16.500	14.900	15.000	15.000	7,677
2025-08-06	15.650	16.500	15.650	16.500	16.500	1,987
2025-08-05	16.800	16.800	15.650	15.650	15.650	1,240
2025-08-04	16.300	16.300	16.000	16.100	16.100	1,123
2025-08-01	15.200	16.200	15.200	15.800	15.800	2,349
2025-07-31	16.200	16.200	14.850	16.200	16.200	3,461
2025-07-30	14.550	16.200	14.550	16.000	16.000	5,578
2025-07-29	16.200	16.200	15.500	16.200	16.200	1,509
2025-07-28	16.250	16.250	16.200	16.200	16.200	349
2025-07-25	16.150	16.250	16.150	16.250	16.250	170
2025-07-24	16.300	16.300	14.600	16.150	16.150	5,299
2025-07-23	16.800	16.800	15.800	16.300	16.300	19,093
2025-07-22	17.350	17.650	15.550	15.750	15.750	16,542
2025-07-21	17.050	17.400	17.050	17.150	17.150	968
2025-07-18	17.650	17.650	17.050	17.050	17.050	71
2025-07-17	16.550	17.950	16.550	17.900	17.900	2,311
2025-07-16	17.400	17.800	17.000	17.750	17.750	5,336
2025-07-15	17.400	17.400	16.800	17.200	17.200	677
2025-07-14	17.500	17.850	17.100	17.400	17.400	3,787
2025-07-11	18.000	18.000	17.300	17.500	17.500	932
2025-07-10	17.550	18.000	16.750	17.900	17.900	2,040
2025-07-09	17.050	17.600	16.600	17.500	17.500	2,003
2025-07-08	18.000	18.000	17.000	17.050	17.050	4,312
2025-07-07	18.000	18.000	16.850	17.700	17.700	7,713
2025-07-04	17.000	18.000	17.000	17.300	17.300	3,135
2025-07-03	16.800	16.800	16.100	16.800	16.800	2,730
2025-07-02	16.500	17.000	15.250	16.550	16.550	456
2025-07-01	15.150	16.650	15.100	16.250	16.250	1,845
2025-06-30	15.000	16.400	15.000	15.950	15.950	14,638
2025-06-27	14.600	15.000	14.450	15.000	15.000	20,132
2025-06-26	14.950	14.950	13.850	13.850	13.850	129
2025-06-25	14.800	14.800	13.500	13.850	13.850	9,098
2025-06-24	14.600	14.600	13.600	13.600	13.600	436
2025-06-23	13.650	14.850	13.450	13.500	13.500	18,457
2025-06-19	11.800	13.900	11.800	13.900	13.900	3,774
2025-06-18	13.950	13.950	13.950	13.950	13.950	362
2025-06-17	14.800	14.800	13.850	13.950	13.950	2,484
2025-06-16	13.950	13.950	13.950	13.950	13.950	693
2025-06-13	14.000	14.000	12.700	13.800	13.800	1,567
2025-06-12	14.700	14.700	13.600	14.300	14.300	4,012
2025-06-11	14.900	14.900	14.750	14.850	14.850	647
2025-06-10	14.300	14.750	14.200	14.750	14.750	4,505
2025-06-09	14.850	14.850	14.050	14.850	14.850	4,505
2025-06-05	14.750	14.850	14.750	14.850	14.850	3,838
2025-06-04	14.850	14.850	14.000	14.700	14.700	614
2025-06-03	14.850	14.850	14.000	14.700	14.700	2,509
2025-06-02	14.900	14.900	14.150	14.900	14.900	1,552
2025-05-30	14.600	15.000	14.500	14.500	14.500	12,531
2025-05-28	14.600	14.600	14.000	14.550	14.550	1,312
2025-05-27	14.600	14.600	14.600	14.600	14.600	2
2025-05-26	14.450	14.950	14.450	14.600	14.600	2,592
2025-05-23	13.750	13.950	13.750	13.950	13.950	2,310
2025-05-22	14.250	14.600	14.100	14.600	14.600	1,063
2025-05-21	14.500	14.500	14.500	14.500	14.500	183
2025-05-20	14.400	14.400	14.300	14.300	14.300	478
2025-05-19	14.450	14.450	13.650	14.100	14.100	3,272
2025-05-16	13.950	14.450	13.150	13.800	13.800	3,009
2025-05-15	13.700	14.450	13.700	14.450	14.450	7,531
2025-05-14	13.500	13.500	13.500	13.500	13.500	5,312

← NewerPage 6 of 21 · 1,241 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.