Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	13.150	13.150	12.200	12.550	12.550	3,094
2023-03-07	13.150	13.150	13.000	13.000	13.000	178
2023-03-06	12.950	13.450	12.900	13.000	13.000	2,723
2023-03-03	13.500	13.500	13.250	13.250	13.250	1,489
2023-03-02	13.850	14.000	13.000	14.000	14.000	9,803
2023-03-01	14.050	14.250	14.050	14.050	14.050	1,396
2023-02-28	14.250	14.550	13.350	14.050	14.050	5,891
2023-02-27	12.350	13.600	12.350	13.550	13.550	5,942
2023-02-24	12.450	12.450	12.000	12.350	12.350	37,828
2023-02-23	11.250	13.000	11.250	12.200	12.200	9,100
2023-02-22	11.200	11.250	11.200	11.250	11.250	2,870
2023-02-21	11.200	11.200	10.850	10.850	10.850	736
2023-02-20	11.400	11.850	11.200	11.200	11.200	4,364
2023-02-17	11.600	11.850	11.300	11.850	11.850	785
2023-02-15	11.700	11.950	11.700	11.950	11.950	231
2023-02-14	11.450	11.950	11.000	11.550	11.550	6,778
2023-02-13	11.100	11.100	11.000	11.000	11.000	349
2023-02-10	11.950	11.950	11.050	11.550	11.550	3,806
2023-02-09	11.950	11.950	11.950	11.950	11.950	55
2023-02-08	12.300	12.300	11.600	12.000	12.000	4,316
2023-02-07	12.600	12.600	12.450	12.600	12.600	545
2023-02-06	13.000	13.000	12.450	12.450	12.450	3,274
2023-02-03	13.000	13.000	13.000	13.000	13.000	10
2023-02-02	13.000	13.000	13.000	13.000	13.000	130
2023-02-01	13.000	13.000	13.000	13.000	13.000	244
2023-01-31	13.000	13.400	13.000	13.050	13.050	5,557
2023-01-30	13.350	13.350	13.350	13.350	13.350	20
2023-01-27	13.150	13.350	12.900	13.050	13.050	2,135
2023-01-26	12.900	13.350	12.900	13.350	13.350	777
2023-01-25	13.900	13.900	13.050	13.050	13.050	1,399
2023-01-24	13.900	13.900	13.900	13.900	13.900	70
2023-01-23	13.500	14.100	13.500	14.100	14.100	25
2023-01-20	13.500	14.250	13.500	14.250	14.250	132
2023-01-19	13.950	14.250	13.500	14.250	14.250	852
2023-01-18	13.500	13.950	13.400	13.950	13.950	393
2023-01-17	14.350	14.350	13.700	13.800	13.800	1,674
2023-01-16	14.200	15.100	13.800	13.850	13.850	2,691
2023-01-13	13.600	14.500	13.050	14.200	14.200	4,060
2023-01-12	13.650	13.700	13.550	13.600	13.600	1,981
2023-01-11	13.650	14.250	13.550	13.650	13.650	4,223
2023-01-10	14.000	14.450	13.300	13.300	13.300	4,087
2023-01-09	14.200	14.600	13.800	14.600	14.600	1,309
2023-01-04	14.850	14.850	14.100	14.450	14.450	5,968
2023-01-03	15.200	15.400	14.950	15.200	15.200	1,277
2023-01-02	15.000	16.000	15.000	15.500	15.500	1,815
2022-12-30	14.650	15.500	14.650	15.500	15.500	17,062
2022-12-29	15.050	15.050	14.800	15.050	15.050	3,386
2022-12-28	15.200	15.200	14.500	15.050	15.050	4,714
2022-12-27	15.000	15.150	14.400	14.900	14.900	4,790
2022-12-23	13.600	15.000	13.600	15.000	15.000	6,675
2022-12-22	13.550	14.300	13.550	14.300	14.300	2,642
2022-12-21	13.250	14.000	13.050	14.000	14.000	4,651
2022-12-20	13.350	13.350	12.350	12.900	12.900	8,231
2022-12-19	13.600	13.750	13.600	13.750	13.750	2,800
2022-12-16	13.750	13.750	13.200	13.200	13.200	14,135
2022-12-15	14.250	14.250	13.650	13.650	13.650	684
2022-12-14	13.800	14.300	13.700	14.000	14.000	4,550
2022-12-13	13.500	13.800	13.000	13.800	13.800	5,908
2022-12-09	14.400	15.450	13.950	14.000	14.000	6,356
2022-12-08	14.350	14.350	14.350	14.350	14.350	339

← NewerPage 15 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.