Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.520	9.680	9.220	9.680	9.680	100
2023-09-05	9.400	9.680	9.400	9.680	9.680	1,129
2023-09-04	9.500	9.560	9.100	9.100	9.100	4,106
2023-09-01	9.520	9.540	9.520	9.540	9.540	1,450
2023-08-31	9.540	9.940	9.500	9.500	9.500	8,686
2023-08-30	9.500	9.980	9.300	9.400	9.400	5,062
2023-08-29	9.500	9.540	9.500	9.540	9.540	1,547
2023-08-28	9.500	9.500	9.020	9.460	9.460	543
2023-08-25	9.980	9.980	9.440	9.440	9.440	1,093
2023-08-24	9.440	9.920	9.440	9.920	9.920	545
2023-08-23	9.920	10.150	9.660	9.660	9.660	957
2023-08-22	10.100	10.500	10.000	10.000	10.000	1,725
2023-08-21	10.750	10.750	10.500	10.500	10.500	1,389
2023-08-18	11.600	11.600	11.050	11.050	11.050	106,220
2023-08-17	11.600	11.600	11.600	11.600	11.600	478
2023-08-16	12.600	12.600	12.000	12.250	12.250	788
2023-08-15	12.000	12.500	12.000	12.500	12.500	54
2023-08-14	12.500	12.600	12.050	12.600	12.600	1,557
2023-08-10	13.350	13.500	12.800	12.800	12.800	4,920
2023-08-09	13.000	13.450	13.000	13.450	13.450	1,600
2023-08-08	12.500	13.200	12.500	13.200	13.200	124
2023-08-07	12.550	13.150	12.550	13.150	13.150	435
2023-08-04	12.500	13.100	12.500	13.100	13.100	172
2023-08-03	12.800	13.200	12.500	13.200	13.200	1,246
2023-08-02	13.250	13.250	12.900	13.250	13.250	1,309
2023-07-31	12.200	14.000	12.000	13.250	13.250	381,351
2023-07-28	12.850	12.850	11.950	12.450	12.450	2,463
2023-07-27	12.800	12.850	12.550	12.850	12.850	181
2023-07-26	12.750	12.850	12.550	12.850	12.850	657
2023-07-25	12.500	12.750	12.500	12.750	12.750	1,201
2023-07-24	12.800	13.000	12.800	13.000	13.000	317
2023-07-21	12.750	13.550	12.700	13.550	13.550	1,329
2023-07-20	13.500	13.500	13.500	13.500	13.500	74
2023-07-19	13.500	13.500	13.500	13.500	13.500	10
2023-07-18	13.000	13.000	13.000	13.000	13.000	500
2023-07-17	14.100	14.100	13.050	13.800	13.800	1,147
2023-07-14	14.100	14.100	14.100	14.100	14.100	100
2023-07-13	14.000	14.250	13.700	14.000	14.000	1,185
2023-07-12	13.500	14.000	13.500	14.000	14.000	365
2023-07-11	13.400	14.150	13.400	14.150	14.150	574
2023-07-10	13.300	14.050	13.300	14.050	14.050	1,131
2023-07-07	14.050	14.050	14.050	14.050	14.050	25
2023-07-06	13.500	14.100	13.500	14.050	14.050	352
2023-07-05	14.150	14.300	13.550	14.100	14.100	860
2023-07-04	14.000	14.250	14.000	14.150	14.150	519
2023-07-03	14.100	14.250	13.700	14.000	14.000	941
2023-06-30	14.050	14.150	14.000	14.100	14.100	1,770
2023-06-29	13.950	14.100	13.950	14.100	14.100	2,500
2023-06-28	13.700	14.050	13.700	14.050	14.050	2,390
2023-06-27	13.500	13.700	13.500	13.700	13.700	1,288
2023-06-26	13.250	13.500	13.250	13.500	13.500	1,668
2023-06-22	13.250	13.250	13.250	13.250	13.250	5
2023-06-21	13.100	13.200	12.950	13.200	13.200	163
2023-06-20	12.100	13.100	11.950	13.100	13.100	3,531
2023-06-19	12.800	12.800	12.750	12.750	12.750	200,120
2023-06-16	12.750	12.750	12.750	12.750	12.750	87
2023-06-14	12.450	12.700	12.100	12.700	12.700	1,281
2023-06-13	13.050	13.150	12.500	12.950	12.950	2,775
2023-06-12	12.400	13.050	12.400	13.050	13.050	35,495
2023-06-09	12.150	12.400	12.150	12.400	12.400	136,875

← NewerPage 13 of 20 · 1,191 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.