Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 5,547 |
| 2024-12-19 | 2.800 | 3.000 | 2.740 | 3.000 | 3.000 | 21,209 |
| 2024-12-18 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 11,766 |
| 2024-12-17 | 2.900 | 2.920 | 2.720 | 2.800 | 2.800 | 30,223 |
| 2024-12-16 | 2.920 | 2.920 | 2.800 | 2.880 | 2.880 | 25,239 |
| 2024-12-13 | 3.060 | 3.400 | 2.940 | 3.000 | 3.000 | 30,096 |
| 2024-12-12 | 2.860 | 3.040 | 2.800 | 3.040 | 3.040 | 10,460 |
| 2024-12-11 | 2.860 | 2.940 | 2.660 | 2.940 | 2.940 | 245,943 |
| 2024-12-10 | 3.100 | 3.200 | 2.940 | 3.000 | 3.000 | 15,326 |
| 2024-12-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2024-12-06 | 3.060 | 3.180 | 3.060 | 3.080 | 3.080 | 1,872 |
| 2024-12-05 | 3.020 | 3.180 | 3.020 | 3.100 | 3.100 | 48,250 |
| 2024-12-04 | 3.280 | 3.280 | 3.000 | 3.020 | 3.020 | 22,105 |
| 2024-12-03 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 1,000 |
| 2024-12-02 | 3.280 | 3.280 | 3.120 | 3.260 | 3.260 | 8,115 |
| 2024-11-29 | 3.300 | 3.360 | 3.280 | 3.280 | 3.280 | 301 |
| 2024-11-28 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 5,130 |
| 2024-11-27 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 51 |
| 2024-11-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2024-11-22 | 3.180 | 3.200 | 3.060 | 3.200 | 3.200 | 3,558 |
| 2024-11-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,759 |
| 2024-11-20 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 153 |
| 2024-11-14 | 3.440 | 3.560 | 3.380 | 3.380 | 3.380 | 5,784 |
| 2024-11-13 | 3.500 | 3.640 | 3.480 | 3.640 | 3.640 | 2,066 |
| 2024-11-12 | 3.460 | 3.660 | 3.420 | 3.660 | 3.660 | 1,734 |
| 2024-11-11 | 3.540 | 3.580 | 3.460 | 3.580 | 3.580 | 2,613 |
| 2024-11-08 | 3.800 | 3.860 | 3.540 | 3.700 | 3.700 | 11,258 |
| 2024-11-07 | 3.720 | 3.780 | 3.600 | 3.780 | 3.780 | 365 |
| 2024-11-06 | 3.460 | 3.640 | 3.460 | 3.620 | 3.620 | 1,736 |
| 2024-11-04 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 218 |
| 2024-11-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 100 |
| 2024-10-31 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 3,238 |
| 2024-10-30 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 78 |
| 2024-10-29 | 3.660 | 3.700 | 3.500 | 3.700 | 3.700 | 3,457 |
| 2024-10-28 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 265 |
| 2024-10-25 | 3.400 | 4.200 | 3.400 | 3.460 | 3.460 | 58,193 |
| 2024-10-24 | 3.280 | 3.420 | 3.260 | 3.340 | 3.340 | 10,196 |
| 2024-10-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,149 |
| 2024-10-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2024-10-21 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 5,547 |
| 2024-10-18 | 3.380 | 3.560 | 3.280 | 3.280 | 3.280 | 24,994 |
| 2024-10-17 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 5,009 |
| 2024-10-16 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 91 |
| 2024-10-15 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 3,500 |
| 2024-10-14 | 3.200 | 3.380 | 3.200 | 3.300 | 3.300 | 5,517 |
| 2024-10-11 | 3.640 | 3.640 | 3.320 | 3.320 | 3.320 | 23,896 |
| 2024-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 175 |
| 2024-10-07 | 3.620 | 3.620 | 3.460 | 3.500 | 3.500 | 22,909 |
| 2024-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,768 |
| 2024-10-03 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 322 |
| 2024-10-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 45 |
| 2024-10-01 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,332 |
| 2024-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2024-09-27 | 4.220 | 4.220 | 4.000 | 4.200 | 4.200 | 6,096 |
| 2024-09-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2024-09-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 725 |
| 2024-09-24 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 2,602 |
| 2024-09-23 | 4.600 | 4.600 | 4.360 | 4.360 | 4.360 | 3,953 |
| 2024-09-20 | 4.440 | 4.600 | 4.340 | 4.600 | 4.600 | 3,275 |
| 2024-09-19 | 4.120 | 4.500 | 4.120 | 4.500 | 4.500 | 11,382 |
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.