Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	12.200	12.200	12.150	12.150	12.150	1,264
2023-06-07	12.850	12.850	12.250	12.850	12.850	300,046
2023-06-05	13.500	13.500	12.850	12.850	12.850	4,715
2023-06-02	13.650	13.650	13.500	13.500	13.500	111,079
2023-06-01	13.500	13.650	13.500	13.650	13.650	250
2023-05-31	13.100	13.500	13.100	13.500	13.500	3,090
2023-05-30	12.150	13.150	11.800	13.100	13.100	8,859
2023-05-29	11.500	12.450	11.500	12.450	12.450	6,217
2023-05-26	10.650	11.500	10.650	11.500	11.500	4,776
2023-05-25	10.050	10.800	10.050	10.800	10.800	2,603
2023-05-24	10.800	10.800	9.960	10.000	10.000	5,846
2023-05-23	11.000	11.300	10.800	10.850	10.850	1,292
2023-05-22	12.450	12.450	11.200	11.400	11.400	6,543
2023-05-19	13.000	13.100	12.700	12.700	12.700	521
2023-05-17	13.100	13.100	12.800	13.000	13.000	814
2023-05-16	13.000	13.400	13.000	13.100	13.100	11,568
2023-05-15	13.450	13.950	12.800	13.250	13.250	10,349
2023-05-12	12.950	13.450	12.950	13.450	13.450	239
2023-05-11	13.500	13.500	12.950	13.250	13.250	574
2023-05-10	13.900	13.950	13.500	13.500	13.500	2,145
2023-05-09	14.000	14.000	13.900	13.900	13.900	113
2023-05-08	14.600	14.600	13.550	13.550	13.550	2,905
2023-05-05	14.500	14.650	14.050	14.300	14.300	2,531
2023-05-04	13.750	14.600	13.750	14.500	14.500	11,060
2023-05-03	13.750	13.750	13.750	13.750	13.750	360
2023-05-02	14.650	14.650	13.700	13.700	13.700	3,732
2023-04-28	13.450	14.700	13.050	14.700	14.700	5,744
2023-04-27	13.200	13.450	12.950	13.000	13.000	37,405
2023-04-26	12.550	13.200	12.500	13.200	13.200	10,163
2023-04-25	13.500	14.000	12.650	13.050	13.050	1,634
2023-04-24	12.550	13.500	12.550	13.500	13.500	1,207
2023-04-21	13.100	13.200	12.550	12.550	12.550	119
2023-04-19	12.800	13.100	12.800	13.100	13.100	585
2023-04-18	13.200	13.450	12.850	12.900	12.900	3,135
2023-04-17	13.300	13.300	13.300	13.300	13.300	239
2023-04-14	13.700	13.700	13.250	13.300	13.300	1,634
2023-04-13	13.200	13.900	13.200	13.900	13.900	1,351
2023-04-12	13.500	13.900	13.500	13.900	13.900	950
2023-04-11	14.400	14.400	13.900	13.900	13.900	89
2023-04-06	14.400	14.400	14.400	14.400	14.400	479
2023-04-05	14.800	14.800	14.400	14.400	14.400	1,182
2023-04-04	14.600	15.000	14.600	14.800	14.800	2,051
2023-04-03	13.600	14.300	13.600	14.250	14.250	4,573
2023-03-31	13.800	14.200	13.450	13.700	13.700	13,090
2023-03-30	12.600	13.800	12.500	13.800	13.800	8,305
2023-03-29	13.200	13.200	13.200	13.200	13.200	8
2023-03-28	12.750	12.800	12.750	12.800	12.800	3,000
2023-03-27	13.300	13.300	12.300	12.850	12.850	3,074
2023-03-24	12.750	13.400	12.750	13.400	13.400	812
2023-03-23	13.200	13.350	12.600	13.350	13.350	2,353
2023-03-22	12.500	13.000	12.350	12.900	12.900	10,844
2023-03-21	13.300	13.300	12.600	12.600	12.600	122
2023-03-20	12.550	12.600	12.550	12.600	12.600	1,525
2023-03-17	12.550	12.600	11.950	12.550	12.550	3,869
2023-03-16	11.500	12.150	10.600	12.150	12.150	13,235
2023-03-15	11.750	11.750	11.000	11.500	11.500	158
2023-03-14	11.750	11.750	11.150	11.150	11.150	950
2023-03-13	11.300	11.500	11.300	11.500	11.500	393
2023-03-10	11.250	11.500	11.250	11.300	11.300	738
2023-03-09	12.550	12.550	11.050	11.500	11.500	22,469

← NewerPage 14 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.