Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	13.500	14.300	13.500	14.000	14.000	1,955
2022-12-06	13.950	14.250	13.900	13.900	13.900	1,401
2022-12-05	14.000	14.550	13.950	13.950	13.950	192
2022-12-02	14.700	15.100	14.500	14.500	14.500	1,142
2022-12-01	15.000	16.500	14.700	14.700	14.700	8,307
2022-11-30	14.950	15.000	14.150	14.900	14.900	9,145
2022-11-29	15.000	15.150	14.300	14.950	14.950	3,000
2022-11-28	15.100	15.100	15.100	15.100	15.100	30
2022-11-25	14.400	15.200	14.400	15.050	15.050	6,077
2022-11-24	13.200	15.300	13.200	14.450	14.450	23,537
2022-11-23	12.100	13.900	11.650	13.200	13.200	2,429
2022-11-22	11.750	12.100	11.350	12.100	12.100	10,324
2022-11-21	12.000	12.650	11.350	11.350	11.350	2,909
2022-11-18	11.500	12.250	11.250	12.000	12.000	107,536
2022-11-17	12.200	12.950	11.500	11.500	11.500	11,892
2022-11-16	12.050	12.700	12.000	12.200	12.200	8,867
2022-11-15	13.350	13.350	12.400	12.950	12.950	14,240
2022-11-14	13.600	13.750	13.100	13.350	13.350	6,029
2022-11-11	13.650	13.650	12.950	13.650	13.650	2,181
2022-11-10	13.250	13.450	13.150	13.450	13.450	593
2022-11-09	14.000	14.050	13.350	13.350	13.350	6,029
2022-11-08	14.450	14.550	14.000	14.550	14.550	594
2022-11-07	14.350	14.500	14.350	14.500	14.500	4,997
2022-11-04	14.350	14.350	14.350	14.350	14.350	1,000
2022-11-03	15.300	15.300	14.600	15.100	15.100	937
2022-11-02	15.050	15.050	14.550	14.600	14.600	65
2022-11-01	15.100	15.500	14.750	15.100	15.100	5,659
2022-10-31	13.850	14.550	13.850	14.550	14.550	5,927
2022-10-28	14.200	14.300	13.800	14.150	14.150	3,666
2022-10-27	13.650	14.200	13.650	14.200	14.200	2,773
2022-10-26	13.250	13.800	13.250	13.800	13.800	8,732
2022-10-25	13.250	14.200	13.250	13.750	13.750	84,799
2022-10-24	12.750	12.800	12.750	12.800	12.800	2,768
2022-10-21	12.350	13.450	12.350	13.300	13.300	12,257
2022-10-20	11.700	12.250	11.300	12.250	12.250	7,271
2022-10-19	12.350	12.350	11.850	12.200	12.200	1,456
2022-10-18	11.700	12.350	11.700	12.350	12.350	170
2022-10-17	12.350	12.600	11.550	12.050	12.050	40,151
2022-10-14	11.750	12.350	11.450	12.350	12.350	5,275
2022-10-13	12.600	12.950	12.150	12.150	12.150	2,471
2022-10-11	12.650	13.350	12.650	13.350	13.350	110
2022-10-10	13.550	13.550	13.550	13.550	13.550	2
2022-10-07	13.600	13.600	13.600	13.600	13.600	50
2022-10-06	13.700	13.700	13.000	13.000	13.000	555
2022-10-05	13.750	13.750	13.050	13.100	13.100	58
2022-10-04	13.300	13.300	13.000	13.250	13.250	3,826
2022-10-03	13.400	14.000	13.100	13.550	13.550	5,987
2022-09-30	12.750	14.000	12.100	14.000	14.000	13,927
2022-09-29	13.250	13.250	12.050	12.750	12.750	3,600
2022-09-28	11.300	12.900	11.100	12.900	12.900	8,033
2022-09-27	10.000	11.300	10.000	11.300	11.300	12,142
2022-09-26	10.650	10.650	9.980	10.150	10.150	5,678
2022-09-23	10.900	11.000	10.000	10.650	10.650	2,607
2022-09-22	10.400	11.200	10.400	11.200	11.200	5,682
2022-09-21	10.900	11.050	10.000	11.050	11.050	4,573
2022-09-20	11.250	11.250	10.600	11.000	11.000	2,564
2022-09-19	11.100	11.350	10.750	11.350	11.350	102,976
2022-09-16	11.100	11.100	11.100	11.100	11.100	55
2022-09-15	11.200	11.600	10.900	10.900	10.900	2,286
2022-09-14	11.800	11.850	10.800	10.850	10.850	7,301

← NewerPage 16 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.