Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2024-06-14 | 3.660 | 3.800 | 3.580 | 3.580 | 3.580 | 7,842 |
| 2024-06-13 | 3.760 | 3.960 | 3.600 | 3.960 | 3.960 | 5,113 |
| 2024-06-12 | 3.800 | 3.800 | 3.620 | 3.760 | 3.760 | 14,704 |
| 2024-06-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 44 |
| 2024-06-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,400 |
| 2024-06-07 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 971 |
| 2024-06-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,016 |
| 2024-06-04 | 3.760 | 3.960 | 3.760 | 3.960 | 3.960 | 11 |
| 2024-06-03 | 4.000 | 4.000 | 3.800 | 3.940 | 3.940 | 10,701 |
| 2024-05-31 | 3.900 | 4.000 | 3.880 | 3.880 | 3.880 | 5,007 |
| 2024-05-30 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 278 |
| 2024-05-29 | 3.880 | 3.980 | 3.880 | 3.880 | 3.880 | 895 |
| 2024-05-27 | 3.780 | 3.940 | 3.520 | 3.940 | 3.940 | 8,247 |
| 2024-05-24 | 3.580 | 3.800 | 3.340 | 3.800 | 3.800 | 22,715 |
| 2024-05-23 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 109 |
| 2024-05-22 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 3,282 |
| 2024-05-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,850 |
| 2024-05-20 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 1,631 |
| 2024-05-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 376 |
| 2024-05-16 | 3.980 | 4.000 | 3.860 | 3.860 | 3.860 | 221 |
| 2024-05-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2024-05-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 5,050 |
| 2024-05-10 | 3.660 | 3.900 | 3.660 | 3.900 | 3.900 | 5,065 |
| 2024-05-08 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 5,600 |
| 2024-05-07 | 4.140 | 4.140 | 3.940 | 4.000 | 4.000 | 3,836 |
| 2024-05-06 | 3.860 | 4.040 | 3.860 | 4.040 | 4.040 | 2,600 |
| 2024-05-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 200,073 |
| 2024-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 229 |
| 2024-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 70 |
| 2024-04-26 | 4.280 | 4.280 | 4.120 | 4.120 | 4.120 | 4,906 |
| 2024-04-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
| 2024-04-24 | 4.420 | 4.500 | 4.260 | 4.260 | 4.260 | 5,013 |
| 2024-04-23 | 4.640 | 4.860 | 4.340 | 4.640 | 4.640 | 29,736 |
| 2024-04-22 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 250 |
| 2024-04-19 | 4.000 | 4.380 | 4.000 | 4.140 | 4.140 | 4,447 |
| 2024-04-18 | 3.720 | 3.980 | 3.720 | 3.980 | 3.980 | 4,352 |
| 2024-04-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 50 |
| 2024-04-16 | 3.580 | 3.580 | 3.160 | 3.580 | 3.580 | 23,621 |
| 2024-04-15 | 3.520 | 3.600 | 3.340 | 3.580 | 3.580 | 20,282 |
| 2024-04-12 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 10,518 |
| 2024-04-11 | 3.420 | 3.580 | 3.380 | 3.440 | 3.440 | 23,283 |
| 2024-04-10 | 3.600 | 3.660 | 3.020 | 3.420 | 3.420 | 58,197 |
| 2024-04-09 | 3.040 | 3.760 | 3.000 | 3.480 | 3.480 | 41,557 |
| 2024-04-08 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 210 |
| 2024-04-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 138 |
| 2024-04-04 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 1,221 |
| 2024-04-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 149 |
| 2024-04-02 | 3.480 | 3.480 | 3.220 | 3.220 | 3.220 | 7,114 |
| 2024-03-27 | 3.550 | 3.550 | 3.360 | 3.550 | 3.550 | 357 |
| 2024-03-26 | 3.550 | 3.550 | 3.370 | 3.370 | 3.370 | 250 |
| 2024-03-25 | 3.380 | 3.530 | 3.380 | 3.500 | 3.500 | 1,350 |
| 2024-03-22 | 3.340 | 3.550 | 3.340 | 3.380 | 3.380 | 5,953 |
| 2024-03-21 | 3.310 | 3.400 | 3.300 | 3.300 | 3.300 | 4,920 |
| 2024-03-20 | 3.550 | 3.550 | 3.020 | 3.400 | 3.400 | 13,825 |
| 2024-03-19 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 25 |
| 2024-03-15 | 3.350 | 3.520 | 3.350 | 3.470 | 3.470 | 3,096 |
| 2024-03-14 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 4,055 |
| 2024-03-13 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 3,421 |
| 2024-03-12 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 1,337 |
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.