Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 2,976 |
| 2025-12-29 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 967 |
| 2025-12-23 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 1,938 |
| 2025-12-22 | 5.550 | 5.950 | 5.500 | 5.700 | 5.700 | 5,821 |
| 2025-12-19 | 6.100 | 6.100 | 5.200 | 5.400 | 5.400 | 30,267 |
| 2025-12-18 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 178 |
| 2025-12-17 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 4,000 |
| 2025-12-16 | 6.100 | 6.100 | 5.850 | 6.050 | 6.050 | 5,419 |
| 2025-12-15 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 19,171 |
| 2025-12-12 | 5.800 | 6.950 | 5.500 | 6.200 | 6.200 | 39,355 |
| 2025-12-11 | 5.400 | 5.650 | 5.400 | 5.550 | 5.550 | 10,288 |
| 2025-12-10 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 2,519 |
| 2025-12-09 | 5.300 | 7.000 | 5.300 | 5.600 | 5.600 | 55,920 |
| 2025-12-08 | 5.300 | 5.400 | 5.200 | 5.350 | 5.350 | 1,379 |
| 2025-12-05 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 66 |
| 2025-12-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 25 |
| 2025-12-03 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 6,497 |
| 2025-12-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 237 |
| 2025-12-01 | 5.650 | 5.800 | 5.450 | 5.700 | 5.700 | 3,271 |
| 2025-11-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2025-11-27 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 4,780 |
| 2025-11-26 | 5.850 | 5.900 | 5.650 | 5.900 | 5.900 | 436 |
| 2025-11-25 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 1,245 |
| 2025-11-24 | 5.650 | 5.950 | 5.650 | 5.950 | 5.950 | 1,014 |
| 2025-11-21 | 5.550 | 5.750 | 5.550 | 5.650 | 5.650 | 75 |
| 2025-11-20 | 5.200 | 5.750 | 5.200 | 5.700 | 5.700 | 10,446 |
| 2025-11-19 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 12,589 |
| 2025-11-18 | 5.500 | 6.000 | 5.200 | 5.800 | 5.800 | 4,200 |
| 2025-11-17 | 6.000 | 6.000 | 4.940 | 6.000 | 6.000 | 15,664 |
| 2025-11-14 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 357 |
| 2025-11-13 | 5.900 | 6.200 | 5.500 | 6.150 | 6.150 | 4,070 |
| 2025-11-12 | 6.550 | 6.550 | 5.750 | 6.100 | 6.100 | 3,178 |
| 2025-11-11 | 6.550 | 6.600 | 6.350 | 6.550 | 6.550 | 2,202 |
| 2025-11-10 | 7.050 | 7.100 | 6.750 | 6.750 | 6.750 | 1,330 |
| 2025-11-07 | 7.050 | 7.050 | 6.650 | 7.000 | 7.000 | 544 |
| 2025-11-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2025-11-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2025-11-04 | 6.950 | 7.000 | 6.800 | 7.000 | 7.000 | 588 |
| 2025-11-03 | 6.850 | 6.850 | 6.700 | 6.850 | 6.850 | 782 |
| 2025-10-31 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 3,627 |
| 2025-10-30 | 7.100 | 7.100 | 6.550 | 6.950 | 6.950 | 885 |
| 2025-10-29 | 7.350 | 7.350 | 6.800 | 7.000 | 7.000 | 7,148 |
| 2025-10-28 | 7.700 | 7.700 | 7.200 | 7.350 | 7.350 | 984 |
| 2025-10-27 | 7.800 | 7.800 | 7.450 | 7.650 | 7.650 | 955 |
| 2025-10-24 | 7.150 | 7.950 | 7.000 | 7.750 | 7.750 | 4,553 |
| 2025-10-23 | 7.500 | 7.700 | 7.100 | 7.300 | 7.300 | 11,229 |
| 2025-10-22 | 8.250 | 8.250 | 7.200 | 7.500 | 7.500 | 4,484 |
| 2025-10-21 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 302 |
| 2025-10-20 | 8.200 | 8.450 | 8.050 | 8.300 | 8.300 | 4,218 |
← NewerPage 4 of 4 · 229 trading days
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.