Novus Group International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 5.350 | 6.200 | 5.350 | 6.200 | 5.906 | 821 |
| 2022-07-18 | 6.200 | 6.200 | 6.000 | 6.000 | 5.716 | 50 |
| 2022-07-15 | 5.500 | 6.200 | 5.500 | 6.000 | 5.716 | 389 |
| 2022-07-14 | 6.000 | 6.000 | 5.950 | 6.000 | 5.716 | 1,905 |
| 2022-07-13 | 5.250 | 5.500 | 5.250 | 5.500 | 5.239 | 162 |
| 2022-07-12 | 6.650 | 6.650 | 5.500 | 5.500 | 5.239 | 150 |
| 2022-07-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.383 | 820 |
| 2022-07-08 | 6.000 | 6.800 | 6.000 | 6.800 | 6.478 | 280 |
| 2022-07-07 | 5.950 | 6.000 | 5.700 | 5.700 | 5.430 | 4,151 |
| 2022-07-06 | 6.050 | 7.000 | 6.000 | 6.000 | 5.716 | 17,493 |
| 2022-07-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.716 | 16 |
| 2022-07-01 | 6.400 | 6.400 | 6.000 | 6.000 | 5.716 | 113 |
| 2022-06-30 | 6.000 | 6.250 | 5.850 | 6.000 | 5.716 | 8,496 |
| 2022-06-29 | 5.600 | 5.600 | 5.300 | 5.600 | 5.335 | 114 |
| 2022-06-27 | 5.750 | 5.850 | 5.200 | 5.200 | 4.954 | 4,088 |
| 2022-06-23 | 5.700 | 5.750 | 5.700 | 5.750 | 5.478 | 3,930 |
| 2022-06-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.858 | 40 |
| 2022-06-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.049 | 3,391 |
| 2022-06-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.478 | 67 |
| 2022-06-17 | 5.750 | 5.800 | 5.750 | 5.800 | 5.525 | 1,750 |
| 2022-06-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.478 | 6 |
| 2022-06-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.478 | 954 |
| 2022-06-14 | 5.250 | 5.300 | 5.250 | 5.300 | 5.049 | 155 |
| 2022-06-13 | 5.200 | 5.800 | 5.000 | 5.800 | 5.525 | 1,333 |
| 2022-06-10 | 5.800 | 5.950 | 5.250 | 5.950 | 5.668 | 4,082 |
| 2022-06-08 | 5.200 | 5.550 | 5.200 | 5.550 | 5.287 | 1,202 |
| 2022-06-07 | 5.600 | 5.600 | 5.550 | 5.550 | 5.287 | 1,627 |
| 2022-06-03 | 5.700 | 5.700 | 5.600 | 5.600 | 5.335 | 1,298 |
| 2022-06-02 | 5.200 | 5.600 | 5.200 | 5.600 | 5.335 | 1,038 |
| 2022-06-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.335 | 1,000 |
| 2022-05-31 | 5.650 | 5.650 | 5.450 | 5.650 | 5.382 | 2,871 |
| 2022-05-27 | 5.800 | 5.850 | 5.200 | 5.850 | 5.573 | 2,631 |
| 2022-05-25 | 5.250 | 5.950 | 5.200 | 5.950 | 5.668 | 2,733 |
| 2022-05-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.192 | 2,408 |
| 2022-05-20 | 5.600 | 6.100 | 5.600 | 6.100 | 5.811 | 1,711 |
| 2022-05-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.192 | 68 |
| 2022-05-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.192 | 21 |
| 2022-05-16 | 5.550 | 5.550 | 5.450 | 5.450 | 5.192 | 220 |
| 2022-05-13 | 5.450 | 5.550 | 5.450 | 5.550 | 5.287 | 204 |
| 2022-05-11 | 5.450 | 5.500 | 5.450 | 5.500 | 5.239 | 151 |
| 2022-05-10 | 5.900 | 6.200 | 5.800 | 5.800 | 5.525 | 926 |
| 2022-05-09 | 4.920 | 5.000 | 4.920 | 5.000 | 4.763 | 220 |
| 2022-05-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.906 | 60 |
| 2022-05-04 | 5.300 | 5.400 | 5.000 | 5.000 | 4.763 | 2,894 |
| 2022-05-02 | 5.200 | 5.400 | 5.200 | 5.400 | 5.144 | 406 |
| 2022-04-28 | 5.700 | 5.700 | 5.350 | 5.350 | 5.096 | 300 |
| 2022-04-27 | 5.850 | 5.900 | 5.850 | 5.850 | 5.573 | 875 |
| 2022-04-26 | 5.700 | 5.800 | 5.700 | 5.800 | 5.525 | 1,025 |
| 2022-04-25 | 5.800 | 6.000 | 5.400 | 6.000 | 5.535 | 7,693 |
| 2022-04-22 | 5.300 | 6.000 | 5.300 | 5.500 | 5.073 | 5,514 |
| 2022-04-21 | 5.450 | 5.450 | 5.350 | 5.350 | 4.935 | 3,111 |
| 2022-04-20 | 5.450 | 5.500 | 5.350 | 5.450 | 5.027 | 5,719 |
| 2022-04-19 | 5.750 | 5.750 | 5.500 | 5.600 | 5.166 | 828 |
| 2022-04-13 | 5.650 | 5.650 | 5.600 | 5.600 | 5.166 | 331 |
| 2022-04-11 | 6.100 | 6.100 | 6.000 | 6.000 | 5.535 | 60 |
| 2022-04-08 | 6.200 | 6.500 | 5.300 | 6.150 | 5.673 | 5,986 |
| 2022-04-07 | 5.250 | 5.600 | 5.150 | 5.150 | 4.751 | 3,937 |
| 2022-04-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.166 | 460 |
| 2022-03-31 | 5.650 | 5.700 | 5.650 | 5.700 | 5.258 | 442 |
| 2022-03-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.212 | 23 |
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.