Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	8.620	8.620	8.620	8.620	8.620	1,370
2023-12-04	9.100	9.100	8.640	8.640	8.640	609
2023-12-01	8.760	9.240	8.740	8.740	8.740	1,778
2023-11-30	9.260	9.260	9.260	9.260	9.260	50
2023-11-29	8.840	9.100	8.840	9.100	9.100	5,001
2023-11-28	8.680	8.700	8.500	8.500	8.500	6,059
2023-11-27	8.500	8.620	8.440	8.440	8.440	3,223
2023-11-24	8.640	8.980	8.500	8.500	8.500	2,043
2023-11-23	8.900	8.900	8.600	8.620	8.620	3,550
2023-11-22	8.900	8.900	8.900	8.900	8.900	1,200
2023-11-21	9.020	9.100	9.000	9.100	9.100	6,100
2023-11-20	9.340	9.360	9.340	9.360	9.360	1,632
2023-11-17	9.280	9.280	9.280	9.280	9.280	7
2023-11-16	9.200	9.200	9.100	9.100	9.100	55
2023-11-15	8.780	9.020	8.780	9.020	9.020	257
2023-11-14	9.000	9.200	8.420	9.000	9.000	11,017
2023-11-13	9.120	9.140	9.120	9.140	9.140	1,751
2023-11-10	9.000	9.100	9.000	9.100	9.100	105
2023-11-09	9.300	9.300	9.260	9.260	9.260	864
2023-11-08	9.020	9.520	9.000	9.300	9.300	2,025
2023-11-07	9.020	9.520	9.020	9.520	9.520	173
2023-11-06	9.100	9.120	9.100	9.120	9.120	739
2023-11-02	9.420	9.420	9.420	9.420	9.420	20
2023-11-01	9.600	9.600	9.200	9.200	9.200	2,000
2023-10-31	9.560	9.800	9.540	9.600	9.600	7,069
2023-10-30	9.720	10.200	9.720	10.100	10.100	2,166
2023-10-26	9.820	9.820	9.820	9.820	9.820	295
2023-10-25	10.150	10.150	9.840	9.840	9.840	1,198
2023-10-24	10.300	10.300	10.150	10.150	10.150	233
2023-10-23	11.000	11.000	10.400	10.400	10.400	5,606
2023-10-20	10.000	10.700	10.000	10.700	10.700	17,094
2023-10-19	9.520	10.500	9.520	10.000	10.000	9,101
2023-10-18	9.000	9.480	9.000	9.120	9.120	950
2023-10-17	9.220	9.480	9.220	9.480	9.480	1,108
2023-10-16	9.300	9.300	9.200	9.200	9.200	290
2023-10-13	9.540	9.540	9.540	9.540	9.540	25
2023-10-12	9.560	9.560	9.560	9.560	9.560	112
2023-10-11	10.000	10.000	10.000	10.000	10.000	200
2023-10-10	10.000	11.000	7.920	9.500	9.500	11,400
2023-10-09	10.000	10.100	10.000	10.100	10.100	507
2023-10-06	9.700	9.920	9.700	9.900	9.900	1,400
2023-10-05	9.500	9.640	9.100	9.200	9.200	1,992
2023-10-04	9.500	10.050	9.500	10.050	10.050	110
2023-10-03	9.980	10.000	9.640	10.000	10.000	371
2023-10-02	10.000	10.000	9.700	10.000	10.000	387
2023-09-29	9.040	10.000	9.040	10.000	10.000	5,067
2023-09-28	8.800	9.200	8.700	9.080	9.080	2,514
2023-09-27	9.300	9.300	9.200	9.200	9.200	4,479
2023-09-26	8.800	9.200	8.800	9.200	9.200	5,032
2023-09-25	9.500	9.740	9.120	9.120	9.120	4,537
2023-09-22	9.880	9.880	9.500	9.500	9.500	3,200
2023-09-19	9.820	9.820	9.820	9.820	9.820	100
2023-09-18	9.320	9.800	9.320	9.500	9.500	4,316
2023-09-15	9.620	10.000	9.600	9.800	9.800	52,309
2023-09-14	9.900	9.900	9.900	9.900	9.900	1,816
2023-09-13	9.900	9.900	9.900	9.900	9.900	2
2023-09-12	9.720	10.250	9.720	10.200	10.200	3,177
2023-09-11	9.940	9.940	9.720	9.720	9.720	10,464
2023-09-08	9.620	9.940	9.620	9.940	9.940	2,124
2023-09-07	9.620	9.620	9.100	9.100	9.100	409

← NewerPage 12 of 20 · 1,186 trading daysOlder →

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.