Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 401,300 |
| 2026-10-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,184 |
| 2026-10-16 | 5.700 | 5.700 | 5.250 | 5.250 | 5.250 | 6,652 |
| 2026-10-15 | 5.400 | 5.700 | 5.400 | 5.650 | 5.650 | 170 |
| 2026-10-14 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 4,439 |
| 2026-10-13 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 9,790 |
| 2026-10-12 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 1,423 |
| 2026-10-09 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 1,742 |
| 2026-10-08 | 5.350 | 5.750 | 5.350 | 5.750 | 5.750 | 7,254 |
| 2026-10-07 | 5.250 | 5.650 | 5.250 | 5.650 | 5.650 | 2,014 |
| 2026-10-05 | 5.350 | 5.550 | 5.300 | 5.550 | 5.550 | 640 |
| 2026-10-02 | 5.700 | 5.700 | 5.400 | 5.550 | 5.550 | 13,955 |
| 2026-10-01 | 4.940 | 5.450 | 4.940 | 5.450 | 5.450 | 27,000 |
| 2026-09-30 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 16,108 |
| 2026-09-28 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 2,167 |
| 2026-09-23 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 68 |
| 2026-09-22 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 54 |
| 2026-09-18 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 3,327 |
| 2026-09-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2026-09-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2026-09-15 | 4.880 | 5.150 | 4.880 | 5.150 | 5.150 | 2,031 |
| 2026-09-14 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 100 |
| 2026-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,502 |
| 2026-09-10 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,466 |
| 2026-09-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,223 |
| 2026-09-07 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 41 |
| 2026-09-04 | 4.920 | 5.150 | 4.920 | 5.150 | 5.150 | 8 |
| 2026-09-03 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 6,370 |
| 2026-09-02 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 168 |
| 2026-08-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 872 |
| 2026-08-28 | 5.100 | 5.250 | 5.050 | 5.250 | 5.250 | 233 |
| 2026-08-27 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 4,276 |
| 2026-08-26 | 5.150 | 5.500 | 4.920 | 5.300 | 5.300 | 10,197 |
| 2026-08-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,043 |
| 2026-08-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 458 |
| 2026-08-21 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 453 |
| 2026-08-20 | 4.940 | 5.200 | 4.940 | 5.100 | 5.100 | 760 |
| 2026-08-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,040 |
| 2026-08-17 | 5.050 | 5.250 | 4.960 | 5.250 | 5.250 | 1,420 |
| 2026-08-14 | 5.150 | 5.300 | 5.000 | 5.300 | 5.300 | 24,669 |
| 2026-08-13 | 5.200 | 5.400 | 5.100 | 5.400 | 5.400 | 2,250 |
| 2026-08-12 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 11,301 |
| 2026-08-11 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 7,080 |
| 2026-08-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,972 |
| 2026-08-07 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 3,338 |
| 2026-08-06 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 5,044 |
| 2026-08-05 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 2,934 |
| 2026-08-04 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 2,338 |
| 2026-08-03 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,016 |
| 2026-07-31 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 98 |
| 2026-07-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 250 |
| 2026-07-29 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 4,770 |
| 2026-07-28 | 5.900 | 6.100 | 5.850 | 6.000 | 6.000 | 417 |
| 2026-07-27 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 63 |
| 2026-07-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 2,289 |
| 2026-07-23 | 5.850 | 5.850 | 5.650 | 5.850 | 5.850 | 189 |
| 2026-07-22 | 5.550 | 5.900 | 5.550 | 5.900 | 5.900 | 2,482 |
| 2026-07-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2026-07-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 114 |
Page 1 of 1 · 59 trading days
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.