Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.910 | 4.100 | 3.900 | 4.100 | 4.100 | 3,477 |
| 2024-08-21 | 3.970 | 4.040 | 3.900 | 4.010 | 4.010 | 4,836 |
| 2024-08-20 | 4.000 | 4.080 | 3.970 | 3.970 | 3.970 | 8,659 |
| 2024-08-19 | 4.030 | 4.150 | 3.960 | 4.090 | 4.090 | 4,288 |
| 2024-08-16 | 4.100 | 4.100 | 3.900 | 4.030 | 4.030 | 39,324 |
| 2024-08-15 | 4.000 | 4.080 | 3.990 | 4.080 | 4.080 | 17,364 |
| 2024-08-14 | 4.100 | 4.130 | 3.900 | 3.900 | 3.900 | 53,521 |
| 2024-08-13 | 4.070 | 4.070 | 4.060 | 4.070 | 4.070 | 518 |
| 2024-08-12 | 4.060 | 4.090 | 4.060 | 4.090 | 4.090 | 290 |
| 2024-08-09 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 31 |
| 2024-08-08 | 4.090 | 4.150 | 4.000 | 4.150 | 4.150 | 8,037 |
| 2024-08-07 | 3.990 | 4.090 | 3.990 | 4.090 | 4.090 | 600 |
| 2024-08-06 | 3.870 | 4.170 | 3.870 | 3.960 | 3.960 | 12,486 |
| 2024-08-05 | 4.120 | 4.160 | 3.870 | 4.120 | 4.120 | 623 |
| 2024-08-02 | 4.240 | 4.240 | 4.040 | 4.230 | 4.230 | 7,781 |
| 2024-08-01 | 4.110 | 4.180 | 4.110 | 4.150 | 4.150 | 5,409 |
| 2024-07-31 | 4.030 | 4.160 | 4.010 | 4.160 | 4.160 | 7,516 |
| 2024-07-30 | 4.120 | 4.200 | 3.780 | 4.200 | 4.200 | 5,029 |
| 2024-07-29 | 4.180 | 4.230 | 4.120 | 4.120 | 4.120 | 20,049 |
| 2024-07-26 | 4.220 | 4.220 | 4.140 | 4.180 | 4.180 | 16,108 |
| 2024-07-25 | 4.340 | 4.340 | 4.220 | 4.220 | 4.220 | 4,951 |
| 2024-07-24 | 4.220 | 4.240 | 4.200 | 4.220 | 4.220 | 14,132 |
| 2024-07-23 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 173 |
| 2024-07-22 | 4.180 | 4.230 | 4.180 | 4.220 | 4.220 | 1,300 |
| 2024-07-19 | 4.370 | 4.370 | 4.060 | 4.180 | 4.180 | 26,509 |
| 2024-07-18 | 4.370 | 4.370 | 4.270 | 4.370 | 4.370 | 729 |
| 2024-07-17 | 4.080 | 4.640 | 4.080 | 4.370 | 4.370 | 123,560 |
| 2024-07-16 | 4.100 | 4.220 | 4.100 | 4.140 | 4.140 | 3,368 |
| 2024-07-15 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 1,233 |
| 2024-07-12 | 4.200 | 4.200 | 4.120 | 4.200 | 4.200 | 10,701 |
| 2024-07-11 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 313 |
| 2024-07-10 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2024-07-09 | 4.190 | 4.270 | 4.140 | 4.270 | 4.270 | 1,165 |
| 2024-07-08 | 4.190 | 4.250 | 4.020 | 4.250 | 4.250 | 35,214 |
| 2024-07-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 888 |
| 2024-07-04 | 4.070 | 4.270 | 4.070 | 4.190 | 4.190 | 6,731 |
| 2024-07-03 | 4.270 | 4.270 | 4.070 | 4.170 | 4.170 | 6,960 |
| 2024-07-02 | 4.000 | 4.470 | 4.000 | 4.270 | 4.270 | 49,215 |
| 2024-07-01 | 4.200 | 4.200 | 3.990 | 4.060 | 4.060 | 61,676 |
| 2024-06-28 | 4.180 | 4.240 | 4.130 | 4.180 | 4.180 | 4,467 |
| 2024-06-27 | 4.050 | 4.210 | 4.050 | 4.180 | 4.180 | 15,629 |
| 2024-06-26 | 4.230 | 4.350 | 4.230 | 4.230 | 4.230 | 728 |
| 2024-06-25 | 4.230 | 4.300 | 4.230 | 4.230 | 4.230 | 14,763 |
| 2024-06-24 | 4.210 | 4.230 | 4.210 | 4.230 | 4.230 | 648 |
| 2024-06-20 | 4.300 | 4.350 | 4.210 | 4.210 | 4.210 | 8,249 |
| 2024-06-19 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 8,550 |
| 2024-06-18 | 4.320 | 4.360 | 4.320 | 4.360 | 4.360 | 316 |
| 2024-06-17 | 4.410 | 4.410 | 4.310 | 4.350 | 4.350 | 727 |
| 2024-06-14 | 4.410 | 4.410 | 4.320 | 4.410 | 4.410 | 5,931 |
| 2024-06-13 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 3,440 |
| 2024-06-12 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 66,113 |
| 2024-06-11 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 2,495 |
| 2024-06-10 | 4.420 | 4.420 | 4.320 | 4.410 | 4.410 | 5,026 |
| 2024-06-07 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 5,078 |
| 2024-06-05 | 4.370 | 4.400 | 4.340 | 4.340 | 4.340 | 1,054 |
| 2024-06-04 | 4.320 | 4.390 | 4.310 | 4.350 | 4.350 | 8,549 |
| 2024-06-03 | 4.300 | 4.420 | 4.300 | 4.340 | 4.340 | 9,100 |
| 2024-05-31 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 7,417 |
| 2024-05-30 | 4.360 | 4.480 | 4.360 | 4.380 | 4.380 | 10,743 |
| 2024-05-29 | 4.450 | 4.450 | 4.370 | 4.420 | 4.420 | 6,587 |
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.