Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.620	9.800	9.620	9.800	9.800	978
2024-11-12	9.440	10.350	9.440	10.350	10.350	1,048
2024-11-11	10.500	10.500	8.640	9.980	9.980	6,381
2024-11-08	10.700	10.700	9.700	9.960	9.960	8,429
2024-11-07	10.500	10.500	9.900	10.300	10.300	2,565
2024-11-06	9.960	10.450	9.960	10.450	10.450	1,744
2024-11-05	10.000	10.500	10.000	10.450	10.450	367
2024-11-04	10.750	10.750	9.840	10.500	10.500	2,165
2024-11-01	10.750	10.750	10.750	10.750	10.750	31
2024-10-31	10.500	10.750	10.450	10.750	10.750	2,021
2024-10-30	10.500	10.500	10.500	10.500	10.500	7
2024-10-29	9.600	10.400	9.600	10.400	10.400	166
2024-10-28	10.500	10.500	10.500	10.500	10.500	600
2024-10-25	10.500	10.500	10.500	10.500	10.500	30
2024-10-24	10.600	10.600	10.500	10.500	10.500	871
2024-10-23	10.200	10.500	10.200	10.500	10.500	2,609
2024-10-22	10.950	11.000	10.200	10.200	10.200	2,397
2024-10-21	9.700	11.000	9.500	10.300	10.300	2,231
2024-10-18	9.780	9.780	8.980	9.700	9.700	1,683
2024-10-17	9.780	9.780	9.780	9.780	9.780	20
2024-10-16	9.740	9.740	9.420	9.420	9.420	464
2024-10-15	9.500	9.500	8.840	9.100	9.100	3,178
2024-10-14	9.340	9.340	9.340	9.340	9.340	0
2024-10-11	9.600	9.600	9.100	9.340	9.340	725
2024-10-10	9.120	9.460	9.120	9.460	9.460	110
2024-10-09	9.060	9.500	9.060	9.500	9.500	29
2024-10-08	9.580	10.100	8.920	9.860	9.860	2,099
2024-10-07	9.520	9.520	9.300	9.300	9.300	55
2024-10-04	9.080	9.500	9.080	9.300	9.300	1,140
2024-10-03	9.080	9.080	9.080	9.080	9.080	0
2024-10-02	9.500	9.800	9.020	9.080	9.080	5,588
2024-10-01	9.460	9.480	8.820	8.980	8.980	9,727
2024-09-30	9.220	9.220	9.220	9.220	9.220	339
2024-09-27	9.520	9.520	9.200	9.460	9.460	1,033
2024-09-26	9.560	9.560	9.420	9.420	9.420	83
2024-09-25	9.700	9.700	9.120	9.560	9.560	722
2024-09-24	9.020	9.400	8.900	9.400	9.400	165
2024-09-23	9.360	9.360	8.820	9.320	9.320	3,077
2024-09-20	9.280	9.360	9.100	9.360	9.360	131
2024-09-19	9.500	9.500	9.500	9.500	9.500	9
2024-09-18	9.960	9.960	9.060	9.060	9.060	107
2024-09-17	9.500	9.500	9.100	9.320	9.320	940
2024-09-16	9.420	10.000	9.000	9.500	9.500	4,225
2024-09-13	9.940	9.940	9.940	9.940	9.940	14
2024-09-12	9.560	9.560	9.480	9.480	9.480	68
2024-09-11	9.160	9.160	9.120	9.160	9.160	3,533
2024-09-10	9.500	9.500	9.160	9.160	9.160	3,891
2024-09-09	9.820	9.820	9.040	9.180	9.180	6,030
2024-09-06	9.840	9.840	9.840	9.840	9.840	101
2024-09-05	9.800	9.800	9.800	9.800	9.800	5
2024-09-04	9.340	9.500	9.220	9.480	9.480	1,694
2024-09-03	10.000	10.050	9.440	9.920	9.920	6,162
2024-09-02	9.860	9.880	9.640	9.880	9.880	3,092
2024-08-30	9.480	9.960	9.480	9.880	9.880	1,110
2024-08-29	9.720	10.000	9.400	10.000	10.000	1,646
2024-08-28	10.100	10.100	10.000	10.050	10.050	332
2024-08-27	10.100	10.100	10.100	10.100	10.100	19
2024-08-26	9.880	10.100	9.880	10.100	10.100	535
2024-08-23	9.700	10.200	9.700	10.200	10.200	1,532
2024-08-22	9.940	10.400	9.820	10.300	10.300	8,334

← NewerPage 9 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.