Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 5.350 | 5.400 | 5.150 | 5.300 | 5.300 | 5,274 |
| 2025-10-01 | 5.350 | 5.450 | 5.200 | 5.250 | 5.250 | 3,771 |
| 2025-09-30 | 5.300 | 5.350 | 5.050 | 5.200 | 5.200 | 4,863 |
| 2025-09-29 | 4.980 | 5.250 | 4.980 | 5.250 | 5.250 | 2,140 |
| 2025-09-26 | 4.880 | 4.980 | 4.880 | 4.920 | 4.920 | 1,761 |
| 2025-09-25 | 5.350 | 5.350 | 4.800 | 4.880 | 4.880 | 39,461 |
| 2025-09-24 | 5.750 | 5.750 | 5.350 | 5.400 | 5.400 | 14,284 |
| 2025-09-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,799 |
| 2025-09-22 | 6.750 | 6.750 | 6.000 | 6.000 | 6.000 | 15,456 |
| 2025-09-19 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 89 |
| 2025-09-18 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 2,323 |
| 2025-09-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 29 |
| 2025-09-16 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 1,733 |
| 2025-09-15 | 7.050 | 7.050 | 6.700 | 6.700 | 6.700 | 6,124 |
| 2025-09-12 | 6.000 | 7.550 | 5.600 | 7.000 | 7.000 | 76,027 |
| 2025-09-11 | 6.650 | 6.750 | 5.750 | 6.200 | 6.200 | 35,303 |
| 2025-09-10 | 8.400 | 8.400 | 6.500 | 6.800 | 6.800 | 39,084 |
| 2025-09-09 | 8.800 | 8.800 | 8.550 | 8.750 | 8.750 | 842 |
| 2025-09-08 | 8.950 | 8.950 | 8.500 | 8.850 | 8.850 | 3,557 |
| 2025-09-05 | 8.850 | 8.850 | 8.500 | 8.800 | 8.800 | 1,306 |
| 2025-09-04 | 8.500 | 8.850 | 8.450 | 8.850 | 8.850 | 1,769 |
| 2025-09-03 | 8.900 | 9.000 | 8.600 | 8.800 | 8.800 | 1,385 |
| 2025-09-02 | 8.900 | 9.000 | 8.700 | 8.900 | 8.900 | 4,834 |
| 2025-09-01 | 8.850 | 8.900 | 8.750 | 8.900 | 8.900 | 2,169 |
| 2025-08-29 | 8.850 | 8.900 | 8.800 | 8.800 | 8.800 | 466 |
| 2025-08-28 | 9.000 | 9.500 | 8.450 | 8.850 | 8.850 | 7,387 |
| 2025-08-27 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 1,594 |
| 2025-08-26 | 8.950 | 9.300 | 8.800 | 9.000 | 9.000 | 4,508 |
| 2025-08-25 | 8.950 | 9.300 | 8.950 | 8.950 | 8.950 | 1,297 |
| 2025-08-22 | 8.600 | 9.100 | 8.600 | 8.850 | 8.850 | 7,785 |
| 2025-08-21 | 9.900 | 9.900 | 8.050 | 8.600 | 8.600 | 9,826 |
| 2025-08-20 | 9.900 | 10.400 | 9.500 | 9.850 | 9.850 | 10,774 |
| 2025-08-19 | 9.500 | 10.500 | 9.500 | 9.900 | 9.900 | 11,779 |
| 2025-08-18 | 8.200 | 11.900 | 8.150 | 9.300 | 9.300 | 21,627 |
| 2025-08-15 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 5,457 |
| 2025-08-14 | 8.150 | 8.350 | 8.100 | 8.300 | 8.300 | 3,769 |
| 2025-08-13 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 8,990 |
| 2025-08-12 | 7.750 | 7.850 | 7.550 | 7.750 | 7.750 | 17,374 |
| 2025-08-11 | 8.100 | 8.100 | 7.850 | 7.850 | 7.850 | 9,407 |
| 2025-08-08 | 7.650 | 7.850 | 7.300 | 7.850 | 7.850 | 39,098 |
| 2025-08-07 | 7.450 | 7.750 | 7.150 | 7.300 | 7.300 | 1,692 |
| 2025-08-06 | 7.000 | 7.450 | 7.000 | 7.400 | 7.400 | 8,656 |
| 2025-08-05 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 3,676 |
| 2025-08-04 | 6.900 | 6.900 | 6.750 | 6.850 | 6.850 | 1,396 |
| 2025-08-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,656 |
| 2025-07-31 | 6.800 | 6.900 | 6.800 | 6.800 | 6.800 | 4,367 |
| 2025-07-30 | 6.600 | 6.900 | 6.400 | 6.700 | 6.700 | 19,736 |
| 2025-07-28 | 6.650 | 6.850 | 6.550 | 6.750 | 6.750 | 10,058 |
| 2025-07-25 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 10,045 |
| 2025-07-24 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 597 |
| 2025-07-23 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 5,148 |
| 2025-07-22 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 10,032 |
| 2025-07-21 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 2,107 |
| 2025-07-18 | 6.400 | 6.400 | 6.050 | 6.200 | 6.200 | 4,918 |
| 2025-07-17 | 5.950 | 6.000 | 5.750 | 6.000 | 6.000 | 8,693 |
| 2025-07-16 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 378 |
| 2025-07-15 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 110 |
| 2025-07-14 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 1,184 |
| 2025-07-11 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 4,752 |
| 2025-07-10 | 5.450 | 6.200 | 5.450 | 5.800 | 5.800 | 8,451 |
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.