Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 50 |
| 2026-04-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 311 |
| 2026-03-31 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 218 |
| 2026-03-27 | 4.780 | 4.780 | 4.540 | 4.780 | 4.780 | 256 |
| 2026-03-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 248 |
| 2026-03-25 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 124 |
| 2026-03-24 | 4.520 | 4.800 | 4.520 | 4.800 | 4.800 | 631 |
| 2026-03-23 | 4.760 | 5.000 | 4.760 | 4.760 | 4.760 | 8,255 |
| 2026-03-20 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 3,178 |
| 2026-03-18 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 5,253 |
| 2026-03-17 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 1,544 |
| 2026-03-16 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 54 |
| 2026-03-13 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 5,400 |
| 2026-03-12 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 445 |
| 2026-03-11 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,224 |
| 2026-03-10 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 1,556 |
| 2026-03-09 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 6,186 |
| 2026-03-06 | 5.150 | 5.450 | 5.150 | 5.400 | 5.400 | 840 |
| 2026-03-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-03-04 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 2,784 |
| 2026-03-03 | 5.350 | 5.350 | 5.050 | 5.050 | 5.050 | 2,074 |
| 2026-03-02 | 5.200 | 5.300 | 5.050 | 5.300 | 5.300 | 1,110 |
| 2026-02-27 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 82 |
| 2026-02-26 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 2,487 |
| 2026-02-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 8 |
| 2026-02-24 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 514 |
| 2026-02-23 | 5.450 | 5.600 | 5.250 | 5.400 | 5.400 | 3,383 |
| 2026-02-20 | 5.550 | 5.650 | 5.450 | 5.650 | 5.650 | 3,128 |
| 2026-02-19 | 5.550 | 5.750 | 5.400 | 5.650 | 5.650 | 5,257 |
| 2026-02-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-02-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,860 |
| 2026-02-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 202 |
| 2026-02-13 | 6.150 | 6.250 | 6.000 | 6.050 | 6.050 | 6,894 |
| 2026-02-12 | 6.200 | 6.450 | 6.150 | 6.150 | 6.150 | 3,525 |
| 2026-02-11 | 6.650 | 6.650 | 6.150 | 6.300 | 6.300 | 8,178 |
| 2026-02-10 | 6.250 | 6.500 | 6.200 | 6.300 | 6.300 | 4,710 |
| 2026-02-09 | 6.650 | 6.850 | 6.450 | 6.450 | 6.450 | 1,229 |
| 2026-02-06 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 1,162 |
| 2026-02-05 | 7.100 | 7.100 | 6.350 | 6.700 | 6.700 | 5,923 |
| 2026-02-04 | 6.000 | 7.300 | 6.000 | 7.000 | 7.000 | 22,052 |
| 2026-02-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 5,004 |
| 2026-02-02 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 12,795 |
| 2026-01-30 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 21 |
| 2026-01-29 | 5.800 | 6.000 | 5.700 | 6.000 | 6.000 | 16,033 |
| 2026-01-28 | 5.950 | 5.950 | 5.700 | 5.700 | 5.700 | 1,243 |
| 2026-01-27 | 5.850 | 6.050 | 5.700 | 5.950 | 5.950 | 984 |
| 2026-01-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 432 |
| 2026-01-23 | 5.550 | 5.750 | 5.450 | 5.750 | 5.750 | 148 |
| 2026-01-22 | 5.500 | 5.950 | 5.500 | 5.700 | 5.700 | 2,125 |
| 2026-01-20 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 1,100 |
| 2026-01-19 | 5.600 | 5.600 | 5.300 | 5.450 | 5.450 | 4,567 |
| 2026-01-16 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 1,338 |
| 2026-01-14 | 5.750 | 5.750 | 5.450 | 5.650 | 5.650 | 1,334 |
| 2026-01-13 | 6.000 | 6.000 | 5.700 | 5.750 | 5.750 | 5,351 |
| 2026-01-12 | 5.850 | 6.200 | 5.800 | 6.000 | 6.000 | 15,807 |
| 2026-01-09 | 5.850 | 6.100 | 5.850 | 6.050 | 6.050 | 244 |
| 2026-01-08 | 5.900 | 6.150 | 5.900 | 6.100 | 6.100 | 95 |
| 2026-01-07 | 5.750 | 6.200 | 5.750 | 6.150 | 6.150 | 184 |
| 2026-01-05 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 523 |
| 2026-01-02 | 5.950 | 6.200 | 5.800 | 5.800 | 5.800 | 338 |
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.