Novus Group International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.058 | 2,668 |
| 2022-10-24 | 4.480 | 4.480 | 4.020 | 4.240 | 4.039 | 5,217 |
| 2022-10-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.020 | 2,779 |
| 2022-10-20 | 4.340 | 4.340 | 4.300 | 4.300 | 4.096 | 1,377 |
| 2022-10-19 | 4.400 | 4.400 | 4.060 | 4.060 | 3.868 | 36,335 |
| 2022-10-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.344 | 215 |
| 2022-10-13 | 4.080 | 4.260 | 4.080 | 4.260 | 4.058 | 2,474 |
| 2022-10-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.458 | 86 |
| 2022-10-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.477 | 1,214 |
| 2022-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.810 | 4,954 |
| 2022-10-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.001 | 35 |
| 2022-10-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.077 | 227 |
| 2022-10-04 | 3.760 | 4.280 | 3.760 | 4.280 | 4.077 | 1,751 |
| 2022-10-03 | 3.620 | 4.380 | 3.180 | 3.880 | 3.696 | 1,582 |
| 2022-09-30 | 4.000 | 4.360 | 4.000 | 4.360 | 4.153 | 4,509 |
| 2022-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.810 | 500 |
| 2022-09-27 | 4.420 | 4.420 | 4.000 | 4.000 | 3.810 | 21,634 |
| 2022-09-26 | 4.000 | 4.460 | 3.600 | 4.420 | 4.211 | 28,605 |
| 2022-09-23 | 4.300 | 4.300 | 4.000 | 4.000 | 3.810 | 1,575 |
| 2022-09-22 | 4.360 | 5.000 | 4.000 | 4.300 | 4.096 | 25,185 |
| 2022-09-21 | 4.780 | 4.800 | 4.780 | 4.800 | 4.573 | 7,541 |
| 2022-09-20 | 4.440 | 4.500 | 4.400 | 4.400 | 4.192 | 14,993 |
| 2022-09-19 | 4.300 | 4.740 | 4.300 | 4.480 | 4.268 | 2,592 |
| 2022-09-16 | 4.340 | 4.600 | 4.300 | 4.600 | 4.382 | 37,200 |
| 2022-09-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.192 | 179 |
| 2022-09-14 | 5.250 | 5.450 | 5.250 | 5.450 | 5.192 | 139 |
| 2022-09-12 | 5.400 | 5.400 | 5.050 | 5.250 | 5.001 | 5,872 |
| 2022-09-09 | 5.150 | 5.300 | 5.050 | 5.300 | 5.049 | 7,097 |
| 2022-09-07 | 5.200 | 5.200 | 5.150 | 5.150 | 4.906 | 5,184 |
| 2022-09-05 | 5.650 | 5.650 | 5.300 | 5.500 | 5.239 | 1,286 |
| 2022-09-02 | 5.350 | 5.650 | 5.300 | 5.650 | 5.382 | 3,347 |
| 2022-09-01 | 5.750 | 5.750 | 5.500 | 5.500 | 5.239 | 1,350 |
| 2022-08-31 | 5.450 | 5.450 | 5.400 | 5.400 | 5.144 | 1,400 |
| 2022-08-30 | 5.550 | 5.550 | 5.400 | 5.400 | 5.144 | 2,000 |
| 2022-08-29 | 6.300 | 6.300 | 5.500 | 5.500 | 5.239 | 364 |
| 2022-08-26 | 6.300 | 6.300 | 5.800 | 6.250 | 5.954 | 1,415 |
| 2022-08-25 | 5.950 | 6.400 | 5.950 | 6.400 | 6.097 | 14,767 |
| 2022-08-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.478 | 1,000 |
| 2022-08-23 | 5.350 | 5.850 | 5.350 | 5.850 | 5.573 | 8,846 |
| 2022-08-22 | 5.800 | 5.800 | 5.500 | 5.600 | 5.335 | 3,077 |
| 2022-08-19 | 5.500 | 5.900 | 5.500 | 5.800 | 5.525 | 127 |
| 2022-08-18 | 5.450 | 6.000 | 5.450 | 5.500 | 5.239 | 3,700 |
| 2022-08-15 | 6.100 | 6.100 | 6.050 | 6.050 | 5.763 | 3,899 |
| 2022-08-12 | 5.700 | 6.000 | 5.700 | 6.000 | 5.716 | 5,143 |
| 2022-08-11 | 5.350 | 5.700 | 5.350 | 5.700 | 5.430 | 3,935 |
| 2022-08-10 | 6.150 | 6.150 | 6.150 | 6.150 | 5.859 | 254 |
| 2022-08-09 | 5.600 | 6.300 | 5.600 | 6.000 | 5.716 | 5,635 |
| 2022-08-08 | 5.650 | 6.300 | 5.500 | 5.600 | 5.335 | 8,317 |
| 2022-08-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.144 | 1,540 |
| 2022-08-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.192 | 104 |
| 2022-08-03 | 6.400 | 6.550 | 6.000 | 6.550 | 6.240 | 4,172 |
| 2022-08-02 | 5.850 | 5.850 | 5.600 | 5.600 | 5.335 | 385 |
| 2022-08-01 | 5.800 | 5.850 | 5.350 | 5.850 | 5.573 | 2,175 |
| 2022-07-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.573 | 1,300 |
| 2022-07-27 | 5.600 | 6.600 | 5.600 | 5.850 | 5.573 | 1,800 |
| 2022-07-26 | 7.000 | 7.000 | 6.700 | 6.700 | 6.383 | 2,028 |
| 2022-07-25 | 6.500 | 7.000 | 5.400 | 7.000 | 6.668 | 12,917 |
| 2022-07-22 | 5.750 | 6.550 | 5.750 | 6.500 | 6.192 | 291 |
| 2022-07-21 | 6.650 | 6.650 | 6.350 | 6.650 | 6.335 | 1,102 |
| 2022-07-20 | 7.000 | 7.000 | 5.650 | 6.400 | 6.097 | 16,087 |
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.