Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 201 |
| 2026-07-14 | 6.000 | 6.300 | 5.800 | 5.800 | 5.800 | 2,185 |
| 2026-07-13 | 5.550 | 5.700 | 5.450 | 5.700 | 5.700 | 7,204 |
| 2026-07-10 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 1,756 |
| 2026-07-09 | 5.900 | 5.950 | 5.650 | 5.950 | 5.950 | 324 |
| 2026-07-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 52 |
| 2026-07-07 | 5.550 | 5.850 | 5.550 | 5.850 | 5.850 | 1,236 |
| 2026-07-06 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 382 |
| 2026-07-03 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 170 |
| 2026-07-01 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 126 |
| 2026-06-30 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 6,904 |
| 2026-06-29 | 5.600 | 5.600 | 5.350 | 5.600 | 5.600 | 100 |
| 2026-06-26 | 5.900 | 5.900 | 5.450 | 5.650 | 5.650 | 702 |
| 2026-06-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2026-06-24 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 2,332 |
| 2026-06-23 | 6.050 | 6.100 | 5.750 | 5.750 | 5.750 | 1,339 |
| 2026-06-18 | 6.100 | 6.100 | 5.800 | 6.050 | 6.050 | 2,118 |
| 2026-06-17 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 7,017 |
| 2026-06-16 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 296 |
| 2026-06-15 | 6.150 | 6.150 | 5.800 | 5.800 | 5.800 | 6,416 |
| 2026-06-10 | 6.400 | 6.400 | 6.100 | 6.200 | 6.200 | 2,330 |
| 2026-06-09 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 2,190 |
| 2026-06-08 | 6.050 | 6.200 | 5.750 | 6.200 | 6.200 | 3,082 |
| 2026-06-05 | 6.150 | 6.200 | 5.900 | 6.150 | 6.150 | 29,627 |
| 2026-06-04 | 6.900 | 7.900 | 5.750 | 6.350 | 6.350 | 123,456 |
| 2026-06-03 | 6.200 | 6.900 | 5.900 | 6.900 | 6.900 | 49,193 |
| 2026-06-02 | 6.200 | 6.200 | 5.800 | 6.150 | 6.150 | 1,201 |
| 2026-06-01 | 5.950 | 6.150 | 5.950 | 6.100 | 6.100 | 4,623 |
| 2026-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,399 |
| 2026-05-28 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 5,800 |
| 2026-05-27 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 5,611 |
| 2026-05-26 | 6.000 | 6.000 | 5.750 | 5.950 | 5.950 | 20,840 |
| 2026-05-25 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 16,900 |
| 2026-05-22 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 8,420 |
| 2026-05-21 | 5.150 | 5.600 | 4.960 | 5.550 | 5.550 | 14,800 |
| 2026-05-20 | 5.150 | 5.300 | 5.050 | 5.200 | 5.200 | 15,751 |
| 2026-05-19 | 4.880 | 5.200 | 4.880 | 4.940 | 4.940 | 33,946 |
| 2026-05-18 | 4.760 | 4.920 | 4.700 | 4.800 | 4.800 | 268,902 |
| 2026-05-15 | 4.500 | 5.000 | 4.500 | 4.760 | 4.760 | 12,438 |
| 2026-05-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 150 |
| 2026-05-11 | 4.720 | 4.720 | 4.540 | 4.680 | 4.680 | 1,887 |
| 2026-05-08 | 4.980 | 4.980 | 4.680 | 4.720 | 4.720 | 9,569 |
| 2026-05-07 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 23,442 |
| 2026-05-06 | 4.460 | 4.820 | 4.460 | 4.800 | 4.800 | 17,909 |
| 2026-05-05 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 3,615 |
| 2026-05-04 | 4.720 | 4.720 | 4.600 | 4.720 | 4.720 | 2,428 |
| 2026-04-29 | 4.620 | 5.700 | 4.620 | 4.820 | 4.820 | 5,318 |
| 2026-04-28 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 151 |
| 2026-04-27 | 4.660 | 4.880 | 4.660 | 4.800 | 4.800 | 9,247 |
| 2026-04-24 | 4.920 | 4.940 | 4.660 | 4.940 | 4.940 | 59 |
| 2026-04-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 77 |
| 2026-04-21 | 4.800 | 4.900 | 4.700 | 4.900 | 4.900 | 2,362 |
| 2026-04-17 | 4.760 | 5.000 | 4.600 | 5.000 | 5.000 | 12,981 |
| 2026-04-16 | 4.500 | 5.000 | 4.500 | 4.780 | 4.780 | 10,538 |
| 2026-04-15 | 4.460 | 4.540 | 4.260 | 4.500 | 4.500 | 5,393 |
| 2026-04-13 | 4.460 | 4.720 | 4.460 | 4.720 | 4.720 | 545 |
| 2026-04-10 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 50 |
| 2026-04-09 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 23 |
| 2026-04-08 | 4.580 | 4.760 | 4.520 | 4.700 | 4.700 | 11,724 |
| 2026-04-07 | 4.720 | 4.720 | 4.560 | 4.720 | 4.720 | 2,500 |
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.