Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 85 |
| 2024-03-06 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 2,348 |
| 2024-03-05 | 3.350 | 3.540 | 3.350 | 3.540 | 3.540 | 215 |
| 2024-03-04 | 3.580 | 3.580 | 3.410 | 3.580 | 3.580 | 1,460 |
| 2024-02-29 | 3.590 | 3.750 | 3.460 | 3.580 | 3.580 | 3,734 |
| 2024-02-28 | 3.430 | 3.580 | 3.430 | 3.580 | 3.580 | 227 |
| 2024-02-27 | 3.590 | 3.590 | 3.430 | 3.430 | 3.430 | 1,744 |
| 2024-02-26 | 3.590 | 3.590 | 3.390 | 3.580 | 3.580 | 865 |
| 2024-02-23 | 3.570 | 3.590 | 3.400 | 3.590 | 3.590 | 1,507 |
| 2024-02-22 | 4.000 | 4.230 | 3.390 | 3.570 | 3.570 | 14,534 |
| 2024-02-21 | 4.360 | 4.360 | 4.130 | 4.250 | 4.250 | 2,999 |
| 2024-02-20 | 4.280 | 4.520 | 4.260 | 4.370 | 4.370 | 3,336 |
| 2024-02-19 | 4.260 | 4.490 | 4.260 | 4.490 | 4.490 | 57 |
| 2024-02-16 | 4.510 | 4.750 | 4.260 | 4.530 | 4.530 | 5,479 |
| 2024-02-15 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 101 |
| 2024-02-14 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 2,744 |
| 2024-02-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2024-02-12 | 4.830 | 5.040 | 4.610 | 5.020 | 5.020 | 4,410 |
| 2024-02-09 | 5.440 | 5.460 | 5.000 | 5.080 | 5.080 | 12,870 |
| 2024-02-08 | 6.000 | 6.000 | 5.400 | 5.540 | 5.540 | 8,824 |
| 2024-02-07 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 310 |
| 2024-02-06 | 6.900 | 6.900 | 5.980 | 6.180 | 6.180 | 9,009 |
| 2024-02-05 | 7.840 | 7.840 | 7.200 | 7.200 | 7.200 | 2,516 |
| 2024-02-02 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 464 |
| 2024-02-01 | 7.920 | 7.920 | 7.520 | 7.560 | 7.560 | 571 |
| 2024-01-31 | 8.220 | 8.220 | 7.520 | 7.920 | 7.920 | 1,800 |
| 2024-01-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 72 |
| 2024-01-26 | 8.020 | 8.220 | 8.000 | 8.220 | 8.220 | 487 |
| 2024-01-25 | 8.160 | 8.520 | 8.060 | 8.280 | 8.280 | 5,728 |
| 2024-01-24 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 5 |
| 2024-01-23 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 30 |
| 2024-01-22 | 8.560 | 8.600 | 8.160 | 8.160 | 8.160 | 1,980 |
| 2024-01-19 | 8.500 | 8.980 | 8.500 | 8.560 | 8.560 | 3,401 |
| 2024-01-18 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 50 |
| 2024-01-17 | 8.660 | 8.960 | 8.660 | 8.960 | 8.960 | 75 |
| 2024-01-16 | 8.680 | 9.120 | 8.680 | 8.820 | 8.820 | 1,695 |
| 2024-01-15 | 9.520 | 9.540 | 9.100 | 9.100 | 9.100 | 1,830 |
| 2024-01-12 | 9.020 | 9.500 | 9.020 | 9.460 | 9.460 | 44 |
| 2024-01-10 | 9.000 | 9.520 | 9.000 | 9.520 | 9.520 | 92 |
| 2024-01-09 | 9.380 | 9.380 | 9.020 | 9.380 | 9.380 | 288 |
| 2024-01-08 | 9.300 | 9.380 | 9.020 | 9.380 | 9.380 | 1,785 |
| 2024-01-04 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 90 |
| 2024-01-03 | 9.500 | 9.820 | 9.500 | 9.640 | 9.640 | 2,715 |
| 2024-01-02 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 1,080 |
| 2023-12-29 | 10.000 | 10.000 | 9.580 | 9.960 | 9.960 | 2,460 |
| 2023-12-28 | 9.080 | 9.660 | 9.080 | 9.600 | 9.600 | 2,760 |
| 2023-12-27 | 9.300 | 9.320 | 9.080 | 9.320 | 9.320 | 2,011 |
| 2023-12-22 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 2,012 |
| 2023-12-21 | 8.640 | 9.000 | 8.640 | 9.000 | 9.000 | 1,102 |
| 2023-12-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4 |
| 2023-12-19 | 8.860 | 9.000 | 8.720 | 9.000 | 9.000 | 5,532 |
| 2023-12-18 | 8.680 | 8.860 | 8.680 | 8.860 | 8.860 | 7,000 |
| 2023-12-15 | 8.360 | 8.860 | 8.360 | 8.860 | 8.860 | 1,136 |
| 2023-12-14 | 8.500 | 8.500 | 8.100 | 8.420 | 8.420 | 5,601 |
| 2023-12-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 303 |
| 2023-12-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 15 |
| 2023-12-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 40 |
| 2023-12-08 | 8.520 | 9.000 | 8.520 | 9.000 | 9.000 | 189 |
| 2023-12-06 | 8.620 | 8.700 | 8.620 | 8.700 | 8.700 | 2,500 |
| 2023-12-05 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,370 |
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.