Novus Group International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.000 | 5.000 | 4.540 | 4.700 | 4.477 | 1,171 |
| 2023-02-06 | 5.300 | 5.300 | 4.320 | 5.200 | 4.954 | 606 |
| 2023-02-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.096 | 37 |
| 2023-02-01 | 4.980 | 5.350 | 4.340 | 5.350 | 5.096 | 2,415 |
| 2023-01-31 | 4.140 | 4.980 | 4.140 | 4.980 | 4.744 | 5,093 |
| 2023-01-30 | 4.140 | 5.250 | 4.140 | 4.600 | 4.382 | 11,561 |
| 2023-01-27 | 4.100 | 4.100 | 4.100 | 4.100 | 3.906 | 486 |
| 2023-01-26 | 4.380 | 4.700 | 4.380 | 4.700 | 4.477 | 15,493 |
| 2023-01-25 | 4.380 | 4.380 | 3.860 | 4.360 | 4.153 | 719 |
| 2023-01-24 | 4.380 | 4.380 | 4.380 | 4.380 | 4.172 | 1,547 |
| 2023-01-23 | 4.360 | 4.380 | 4.360 | 4.380 | 4.172 | 2,313 |
| 2023-01-19 | 4.380 | 4.380 | 4.240 | 4.240 | 4.039 | 1,100 |
| 2023-01-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.172 | 625 |
| 2023-01-16 | 3.920 | 4.400 | 3.920 | 4.380 | 4.172 | 5,683 |
| 2023-01-13 | 4.620 | 4.620 | 3.980 | 4.160 | 3.963 | 2,776 |
| 2023-01-12 | 3.960 | 4.220 | 3.960 | 4.220 | 4.020 | 9,173 |
| 2023-01-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.772 | 152 |
| 2023-01-09 | 4.020 | 4.020 | 4.020 | 4.020 | 3.830 | 745 |
| 2023-01-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.573 | 4,195 |
| 2023-01-03 | 4.860 | 4.860 | 4.840 | 4.840 | 4.611 | 411 |
| 2023-01-02 | 3.820 | 3.860 | 3.820 | 3.860 | 3.677 | 660 |
| 2022-12-30 | 3.820 | 3.820 | 3.700 | 3.700 | 3.525 | 1,080 |
| 2022-12-28 | 3.860 | 3.980 | 3.860 | 3.980 | 3.791 | 5,592 |
| 2022-12-27 | 4.180 | 4.180 | 3.860 | 3.860 | 3.677 | 200 |
| 2022-12-23 | 4.200 | 4.200 | 4.180 | 4.180 | 3.982 | 3,573 |
| 2022-12-22 | 4.100 | 4.460 | 4.000 | 4.460 | 4.249 | 5,827 |
| 2022-12-21 | 4.100 | 4.160 | 4.100 | 4.160 | 3.963 | 515 |
| 2022-12-20 | 4.000 | 4.180 | 4.000 | 4.180 | 3.982 | 1,739 |
| 2022-12-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.677 | 559 |
| 2022-12-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.677 | 353 |
| 2022-12-14 | 4.160 | 4.160 | 3.980 | 4.000 | 3.810 | 10,226 |
| 2022-12-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.696 | 1,602 |
| 2022-12-12 | 4.140 | 4.140 | 3.880 | 3.880 | 3.696 | 5,130 |
| 2022-12-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.715 | 4,004 |
| 2022-12-07 | 4.080 | 4.200 | 3.900 | 3.900 | 3.715 | 11,808 |
| 2022-12-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.753 | 4,467 |
| 2022-12-05 | 4.220 | 4.240 | 4.220 | 4.240 | 4.039 | 19,000 |
| 2022-12-02 | 4.360 | 4.360 | 3.940 | 3.940 | 3.753 | 6,290 |
| 2022-12-01 | 3.800 | 4.400 | 3.800 | 4.300 | 4.096 | 14,223 |
| 2022-11-29 | 4.140 | 4.140 | 4.140 | 4.140 | 3.944 | 1,202 |
| 2022-11-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.868 | 200 |
| 2022-11-25 | 3.960 | 4.380 | 3.900 | 3.900 | 3.715 | 9,756 |
| 2022-11-24 | 4.200 | 4.200 | 4.000 | 4.000 | 3.810 | 15,200 |
| 2022-11-22 | 4.400 | 4.500 | 4.060 | 4.500 | 4.287 | 46,639 |
| 2022-11-21 | 5.200 | 5.200 | 4.960 | 4.960 | 4.725 | 4,755 |
| 2022-11-18 | 4.800 | 5.000 | 4.800 | 5.000 | 4.763 | 1,034 |
| 2022-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.573 | 1,250 |
| 2022-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.954 | 98 |
| 2022-11-15 | 5.350 | 5.350 | 4.700 | 4.700 | 4.477 | 4,454 |
| 2022-11-14 | 4.980 | 5.500 | 4.980 | 4.980 | 4.744 | 9,800 |
| 2022-11-11 | 4.960 | 4.980 | 4.960 | 4.980 | 4.744 | 6,282 |
| 2022-11-10 | 4.400 | 4.960 | 4.400 | 4.960 | 4.725 | 2,360 |
| 2022-11-09 | 4.480 | 4.880 | 4.480 | 4.880 | 4.649 | 9,692 |
| 2022-11-08 | 4.800 | 4.800 | 4.340 | 4.340 | 4.134 | 5,331 |
| 2022-11-07 | 4.620 | 4.620 | 4.540 | 4.540 | 4.325 | 1,982 |
| 2022-11-03 | 4.640 | 4.640 | 4.640 | 4.640 | 4.420 | 192 |
| 2022-11-02 | 4.340 | 4.880 | 4.340 | 4.880 | 4.649 | 724 |
| 2022-10-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.268 | 300 |
| 2022-10-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.592 | 250 |
| 2022-10-26 | 4.480 | 4.480 | 4.440 | 4.440 | 4.230 | 3,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-26 | 0.2000 SEK |
| 2022-04-26 | 0.1900 SEK |
| 2021-04-27 | 0.0900 SEK |
| 2019-11-01 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.