Novus Group International AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	5.700	5.700	5.400	5.400	4.981	206
2022-03-25	5.400	5.400	5.400	5.400	4.981	3,450
2022-03-24	5.150	5.150	5.150	5.150	4.751	27
2022-03-23	5.150	5.150	5.150	5.150	4.751	463
2022-03-22	5.150	5.500	5.150	5.500	5.073	170
2022-03-21	5.500	5.500	5.500	5.500	5.073	30
2022-03-17	5.350	5.500	5.350	5.500	5.073	690
2022-03-15	5.350	5.350	5.350	5.350	4.935	3,029
2022-03-10	5.350	5.350	5.350	5.350	4.935	468
2022-03-08	5.350	5.350	5.350	5.350	4.935	2,242
2022-03-07	5.000	5.400	4.840	4.860	4.483	5,052
2022-03-04	5.450	5.450	5.200	5.200	4.797	9,683
2022-03-03	4.840	5.250	4.840	5.250	4.843	1,600
2022-03-02	5.100	5.200	5.100	5.150	4.751	19,311
2022-03-01	6.300	6.300	5.150	6.300	5.811	557
2022-02-28	6.500	6.500	5.200	6.350	5.858	1,015
2022-02-25	6.000	6.000	4.720	6.000	5.535	3,491
2022-02-24	5.750	5.750	5.500	5.500	5.073	2,935
2022-02-22	5.850	6.200	5.850	6.200	5.719	6,752
2022-02-21	5.850	5.850	5.850	5.850	5.396	150
2022-02-16	6.000	6.000	6.000	6.000	5.535	785
2022-02-15	6.350	6.350	5.800	5.800	5.350	1,332
2022-02-14	6.050	6.050	6.050	6.050	5.581	150
2022-02-11	6.350	6.350	6.350	6.350	5.858	15
2022-02-10	6.550	6.550	6.550	6.550	6.042	30
2022-02-09	6.350	6.350	6.350	6.350	5.858	6
2022-02-08	6.350	6.350	6.350	6.350	5.858	1,835
2022-02-07	5.900	6.600	5.900	6.400	5.904	1,189
2022-02-02	6.100	6.650	6.100	6.650	6.134	2,345
2022-01-31	6.100	6.650	6.100	6.500	5.996	1,343
2022-01-27	6.000	6.100	6.000	6.100	5.627	1,720
2022-01-26	6.800	6.800	6.200	6.450	5.950	980
2022-01-25	6.100	6.200	6.000	6.200	5.719	5,416
2022-01-24	6.300	6.800	6.000	6.000	5.535	6,250
2022-01-21	6.300	6.300	6.300	6.300	5.811	200
2022-01-20	6.300	6.300	6.300	6.300	5.811	1,100
2022-01-19	6.200	6.350	6.200	6.350	5.858	1,059
2022-01-18	6.600	6.600	6.150	6.200	5.719	1,356
2022-01-17	6.600	6.600	6.600	6.600	6.088	60
2022-01-14	6.750	6.750	6.050	6.600	6.088	240
2022-01-13	6.250	6.750	6.250	6.750	6.227	3,015
2022-01-12	6.350	6.900	6.250	6.250	5.765	335
2022-01-11	6.450	6.600	6.300	6.350	5.858	4,024
2022-01-10	7.000	7.000	6.950	6.950	6.411	759
2022-01-07	6.200	7.000	6.200	7.000	6.457	788
2022-01-05	6.500	6.500	6.500	6.500	5.996	100
2022-01-04	6.500	6.500	6.500	6.500	5.996	1,788
2022-01-03	6.500	6.500	6.500	6.500	5.996	931
2021-12-30	6.750	6.750	6.250	6.500	5.996	4,348
2021-12-29	7.050	7.050	6.150	6.250	5.765	1,753
2021-12-28	6.150	6.400	6.150	6.400	5.904	1,036
2021-12-27	6.400	6.400	6.400	6.400	5.904	80
2021-12-23	6.450	6.450	6.000	6.450	5.950	3,536
2021-12-22	6.250	6.250	5.950	5.950	5.489	28,378
2021-12-21	6.300	6.600	6.300	6.600	6.088	100
2021-12-20	6.300	6.300	6.300	6.300	5.811	1
2021-12-17	6.600	6.600	6.400	6.400	5.904	725
2021-12-16	7.000	7.000	6.400	6.500	5.996	438
2021-12-15	7.150	7.150	7.150	7.150	6.596	2,500
2021-12-14	6.400	7.000	6.400	7.000	6.457	350

← NewerPage 15 of 16 · 939 trading daysOlder →

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.