Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 194 |
| 2025-07-08 | 5.600 | 5.600 | 5.450 | 5.550 | 5.550 | 4,685 |
| 2025-07-07 | 5.300 | 5.600 | 5.250 | 5.600 | 5.600 | 5,011 |
| 2025-07-04 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 4,646 |
| 2025-07-03 | 5.000 | 5.250 | 5.000 | 5.100 | 5.100 | 9,220 |
| 2025-07-02 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 21,879 |
| 2025-07-01 | 4.980 | 5.100 | 4.820 | 5.100 | 5.100 | 1,092 |
| 2025-06-30 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 2,497 |
| 2025-06-27 | 4.740 | 4.980 | 4.740 | 4.940 | 4.940 | 3,211 |
| 2025-06-26 | 4.900 | 4.980 | 4.760 | 4.800 | 4.800 | 3,170 |
| 2025-06-25 | 4.800 | 4.800 | 4.640 | 4.780 | 4.780 | 1,176 |
| 2025-06-24 | 4.780 | 4.820 | 4.720 | 4.720 | 4.720 | 7,387 |
| 2025-06-23 | 4.760 | 4.780 | 4.660 | 4.660 | 4.660 | 2,647 |
| 2025-06-19 | 4.020 | 4.760 | 4.020 | 4.620 | 4.620 | 15,527 |
| 2025-06-18 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 164 |
| 2025-06-17 | 4.140 | 4.180 | 4.000 | 4.180 | 4.180 | 1,725 |
| 2025-06-16 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 159 |
| 2025-06-13 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 1,598 |
| 2025-06-12 | 4.480 | 4.560 | 4.340 | 4.340 | 4.340 | 2,849 |
| 2025-06-11 | 4.220 | 4.460 | 4.220 | 4.240 | 4.240 | 7,112 |
| 2025-06-10 | 4.140 | 4.180 | 4.000 | 4.180 | 4.180 | 2,916 |
| 2025-06-09 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 6,836 |
| 2025-06-05 | 3.940 | 3.980 | 3.900 | 3.920 | 3.920 | 1,460 |
| 2025-06-04 | 3.860 | 3.940 | 3.860 | 3.900 | 3.900 | 1,530 |
| 2025-06-03 | 3.760 | 3.860 | 3.660 | 3.840 | 3.840 | 573 |
| 2025-06-02 | 3.860 | 3.860 | 3.760 | 3.860 | 3.860 | 246 |
| 2025-05-30 | 3.980 | 3.980 | 3.760 | 3.760 | 3.760 | 5,637 |
| 2025-05-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 551 |
| 2025-05-27 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 1,465 |
| 2025-05-26 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,751 |
| 2025-05-23 | 3.600 | 4.000 | 3.600 | 4.000 | 4.000 | 19,920 |
| 2025-05-22 | 3.560 | 3.580 | 3.500 | 3.580 | 3.580 | 10,401 |
| 2025-05-21 | 3.380 | 3.540 | 3.380 | 3.440 | 3.440 | 3,970 |
| 2025-05-20 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 4,691 |
| 2025-05-19 | 3.400 | 3.720 | 3.400 | 3.580 | 3.580 | 15,653 |
| 2025-05-16 | 3.340 | 3.400 | 3.240 | 3.400 | 3.400 | 10,042 |
| 2025-05-15 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 5,854 |
| 2025-05-14 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 3,370 |
| 2025-05-12 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 6,381 |
| 2025-05-09 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 5,103 |
| 2025-05-07 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 3,002 |
| 2025-05-06 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 9,223 |
| 2025-05-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,020 |
| 2025-05-02 | 3.600 | 3.760 | 3.600 | 3.700 | 3.700 | 5,936 |
| 2025-04-29 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 6,366 |
| 2025-04-28 | 3.460 | 3.540 | 3.400 | 3.400 | 3.400 | 5,463 |
| 2025-04-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2025-04-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 40 |
| 2025-04-23 | 3.420 | 3.600 | 3.420 | 3.420 | 3.420 | 23,004 |
| 2025-04-22 | 3.560 | 3.560 | 3.380 | 3.380 | 3.380 | 3,654 |
| 2025-04-17 | 3.580 | 3.580 | 3.400 | 3.560 | 3.560 | 1,429 |
| 2025-04-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
| 2025-04-10 | 3.400 | 3.560 | 3.400 | 3.560 | 3.560 | 1,220 |
| 2025-04-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 257 |
| 2025-04-08 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 4,300 |
| 2025-04-07 | 3.280 | 3.320 | 3.200 | 3.320 | 3.320 | 3,841 |
| 2025-04-04 | 3.480 | 3.480 | 3.320 | 3.340 | 3.340 | 10,214 |
| 2025-04-03 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 544 |
| 2025-04-02 | 3.580 | 3.680 | 3.520 | 3.520 | 3.520 | 4,709 |
| 2025-04-01 | 3.780 | 3.780 | 3.580 | 3.780 | 3.780 | 131 |
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.