Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 5,273 |
| 2025-03-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,000 |
| 2025-03-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 26 |
| 2025-03-26 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 3,000 |
| 2025-03-25 | 3.600 | 4.000 | 3.580 | 4.000 | 4.000 | 8,568 |
| 2025-03-24 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 5,357 |
| 2025-03-21 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 8,307 |
| 2025-03-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-03-19 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 7,513 |
| 2025-03-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-03-17 | 3.240 | 3.440 | 3.240 | 3.240 | 3.240 | 457 |
| 2025-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-03-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-03-12 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 13,991 |
| 2025-03-10 | 3.220 | 3.400 | 3.220 | 3.280 | 3.280 | 7,420 |
| 2025-03-07 | 3.500 | 3.560 | 3.100 | 3.200 | 3.200 | 15,871 |
| 2025-03-06 | 3.820 | 3.820 | 3.640 | 3.680 | 3.680 | 8,732 |
| 2025-03-05 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 2,645 |
| 2025-03-04 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 10,300 |
| 2025-03-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-02-28 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 5,492 |
| 2025-02-27 | 3.740 | 3.740 | 3.580 | 3.700 | 3.700 | 16,422 |
| 2025-02-26 | 3.840 | 3.860 | 3.720 | 3.720 | 3.720 | 5,243 |
| 2025-02-25 | 3.740 | 3.860 | 3.680 | 3.780 | 3.780 | 13,200 |
| 2025-02-24 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 250,577 |
| 2025-02-21 | 3.980 | 3.980 | 3.740 | 3.740 | 3.740 | 554 |
| 2025-02-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-02-19 | 3.920 | 3.920 | 3.620 | 3.700 | 3.700 | 8,156 |
| 2025-02-18 | 3.900 | 3.900 | 3.700 | 3.780 | 3.780 | 6,322 |
| 2025-02-17 | 3.880 | 3.880 | 3.800 | 3.860 | 3.860 | 7,462 |
| 2025-02-14 | 3.580 | 3.880 | 3.580 | 3.880 | 3.880 | 2,385 |
| 2025-02-13 | 3.640 | 3.780 | 3.560 | 3.560 | 3.560 | 4,431 |
| 2025-02-12 | 3.760 | 3.780 | 3.560 | 3.780 | 3.780 | 3,457 |
| 2025-02-10 | 3.880 | 3.880 | 3.680 | 3.740 | 3.740 | 4,300 |
| 2025-02-07 | 3.820 | 3.820 | 3.680 | 3.820 | 3.820 | 364 |
| 2025-02-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2025-02-05 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 517 |
| 2025-02-04 | 4.020 | 4.020 | 3.820 | 3.980 | 3.980 | 1,250 |
| 2025-02-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 100 |
| 2025-01-31 | 4.140 | 4.140 | 3.960 | 3.960 | 3.960 | 12,082 |
| 2025-01-30 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 5,500 |
| 2025-01-29 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 450 |
| 2025-01-28 | 3.980 | 4.020 | 3.820 | 3.820 | 3.820 | 6,275 |
| 2025-01-27 | 3.820 | 3.940 | 3.800 | 3.940 | 3.940 | 302 |
| 2025-01-24 | 3.820 | 3.940 | 3.640 | 3.940 | 3.940 | 5,506 |
| 2025-01-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 13 |
| 2025-01-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 213 |
| 2025-01-21 | 3.920 | 3.920 | 3.720 | 3.740 | 3.740 | 4,277 |
| 2025-01-20 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 5,085 |
| 2025-01-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 8 |
| 2025-01-16 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 2,523 |
| 2025-01-15 | 3.640 | 3.820 | 3.640 | 3.640 | 3.640 | 740 |
| 2025-01-13 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 4,363 |
| 2025-01-10 | 3.660 | 4.040 | 3.660 | 4.040 | 4.040 | 7,463 |
| 2025-01-09 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 4,606 |
| 2025-01-07 | 3.640 | 3.780 | 3.620 | 3.760 | 3.760 | 1,024 |
| 2025-01-02 | 3.820 | 3.860 | 3.640 | 3.860 | 3.860 | 890 |
| 2024-12-30 | 3.320 | 4.100 | 3.260 | 4.100 | 4.100 | 20,038 |
| 2024-12-27 | 3.000 | 3.300 | 3.000 | 3.220 | 3.220 | 26,194 |
| 2024-12-23 | 2.960 | 3.000 | 2.820 | 3.000 | 3.000 | 11,104 |
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.