Nowonomics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	12.050	12.250	11.300	11.850	11.850	4,000
2022-09-12	12.600	13.250	12.050	12.700	12.700	1,596
2022-09-09	13.200	13.200	12.600	12.600	12.600	3,013
2022-09-08	13.100	13.200	13.100	13.200	13.200	20
2022-09-07	12.900	13.000	12.500	13.000	13.000	3,136
2022-09-06	13.500	13.600	13.000	13.600	13.600	778
2022-09-05	13.400	13.500	12.900	13.400	13.400	3,746
2022-09-02	14.350	14.400	13.500	14.200	14.200	558,707
2022-09-01	14.100	14.400	13.750	14.350	14.350	5,987
2022-08-31	13.500	14.000	13.500	14.000	14.000	3,021
2022-08-30	12.700	13.500	12.700	13.400	13.400	3,904
2022-08-29	12.500	12.750	12.200	12.700	12.700	6,628
2022-08-26	13.250	13.500	12.550	13.100	13.100	5,572
2022-08-25	12.600	13.400	12.600	13.250	13.250	2,552
2022-08-24	13.100	13.700	12.600	12.600	12.600	3,050
2022-08-23	12.850	13.900	12.200	12.750	12.750	9,920
2022-08-22	12.450	13.000	11.750	12.950	12.950	4,542
2022-08-19	10.650	12.500	10.650	12.500	12.500	12,182
2022-08-18	11.600	11.600	11.100	11.500	11.500	3,899
2022-08-17	12.200	12.200	11.100	12.200	12.200	522
2022-08-16	11.100	12.350	10.550	12.350	12.350	4,824
2022-08-15	11.600	11.600	10.650	11.500	11.500	7,689
2022-08-12	11.450	11.700	11.300	11.600	11.600	1,786
2022-08-11	10.900	11.450	10.500	11.450	11.450	3,929
2022-08-10	11.750	11.750	10.700	11.100	11.100	5,210
2022-08-09	11.550	11.550	11.100	11.200	11.200	8,871
2022-08-08	10.800	11.350	10.350	11.350	11.350	6,639
2022-08-05	11.950	11.950	10.550	10.800	10.800	7,992
2022-08-04	11.100	11.700	11.100	11.700	11.700	1,255
2022-08-03	11.100	11.600	11.100	11.600	11.600	7,907
2022-08-02	11.600	12.400	11.150	11.750	11.750	2,279
2022-08-01	12.450	12.450	11.250	11.600	11.600	6,103
2022-07-29	10.950	12.450	10.950	12.450	12.450	23,805
2022-07-28	10.700	10.850	10.200	10.650	10.650	14,332
2022-07-27	10.600	10.950	10.350	10.750	10.750	7,777
2022-07-26	11.250	11.650	10.100	10.500	10.500	2,743
2022-07-25	10.200	11.100	10.200	11.100	11.100	152,095
2022-07-22	10.600	11.000	10.450	10.700	10.700	5,037
2022-07-21	10.350	10.600	10.100	10.250	10.250	17,091
2022-07-20	10.500	11.100	10.500	11.100	11.100	4,933
2022-07-19	10.450	11.050	10.200	10.500	10.500	154,686
2022-07-18	12.550	12.550	9.700	10.100	10.100	64,525
2022-07-15	11.900	12.900	11.550	12.550	12.550	6,648
2022-07-14	12.400	12.650	11.900	12.600	12.600	3,822
2022-07-13	12.600	12.600	11.900	12.400	12.400	1,960
2022-07-12	12.600	14.100	11.300	13.400	13.400	4,940
2022-07-11	13.100	13.300	12.700	13.300	13.300	2,747
2022-07-08	12.500	14.850	12.500	13.100	13.100	9,261
2022-07-07	11.800	13.100	11.800	12.500	12.500	8,865
2022-07-06	12.150	13.000	11.600	12.500	12.500	9,465
2022-07-05	13.550	13.650	12.800	12.800	12.800	8,957
2022-07-04	13.300	14.250	13.250	13.550	13.550	9,668
2022-07-01	12.050	13.900	12.050	13.250	13.250	7,222
2022-06-30	12.850	12.850	11.600	12.750	12.750	6,691
2022-06-29	11.700	13.000	11.200	12.300	12.300	19,474
2022-06-28	10.600	14.000	10.600	11.500	11.500	38,807
2022-06-27	11.250	11.800	10.350	10.750	10.750	36,466
2022-06-23	11.300	11.950	10.800	11.400	11.400	14,482
2022-06-22	10.900	11.300	10.200	11.300	11.300	11,901
2022-06-21	10.650	11.100	10.000	10.950	10.950	51,167

← NewerPage 17 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.