Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.450 | 4.450 | 4.370 | 4.420 | 4.420 | 6,587 |
| 2024-05-28 | 4.400 | 4.450 | 4.310 | 4.450 | 4.450 | 24,006 |
| 2024-05-27 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 1,450 |
| 2024-05-24 | 4.400 | 4.450 | 4.340 | 4.400 | 4.400 | 25,350 |
| 2024-05-23 | 4.560 | 4.560 | 4.340 | 4.400 | 4.400 | 76,514 |
| 2024-05-22 | 4.560 | 4.600 | 4.250 | 4.480 | 4.480 | 232,286 |
| 2024-05-21 | 4.980 | 5.000 | 4.810 | 4.940 | 4.940 | 26,504 |
| 2024-05-20 | 4.980 | 5.000 | 4.730 | 5.000 | 5.000 | 70,021 |
| 2024-05-17 | 4.770 | 4.990 | 4.770 | 4.990 | 4.990 | 104,627 |
| 2024-05-16 | 4.880 | 4.880 | 4.790 | 4.860 | 4.860 | 1,084 |
| 2024-05-15 | 4.840 | 4.900 | 4.760 | 4.900 | 4.900 | 25,505 |
| 2024-05-14 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 2,136 |
| 2024-05-13 | 4.880 | 4.890 | 4.770 | 4.880 | 4.880 | 4,706 |
| 2024-05-10 | 4.780 | 4.890 | 4.760 | 4.880 | 4.880 | 6,279 |
| 2024-05-08 | 4.840 | 4.890 | 4.770 | 4.780 | 4.780 | 11,996 |
| 2024-05-07 | 4.840 | 4.840 | 4.760 | 4.840 | 4.840 | 284 |
| 2024-05-06 | 4.710 | 4.840 | 4.710 | 4.840 | 4.840 | 354 |
| 2024-05-03 | 4.710 | 4.710 | 4.680 | 4.710 | 4.710 | 1,033 |
| 2024-05-02 | 4.780 | 4.800 | 4.700 | 4.710 | 4.710 | 6,272 |
| 2024-04-30 | 4.700 | 4.790 | 4.700 | 4.780 | 4.780 | 5,535 |
| 2024-04-29 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 8,818 |
| 2024-04-26 | 4.780 | 4.800 | 4.680 | 4.780 | 4.780 | 72,013 |
| 2024-04-25 | 4.700 | 4.900 | 4.700 | 4.800 | 4.800 | 77,649 |
| 2024-04-24 | 4.790 | 4.790 | 4.650 | 4.710 | 4.710 | 9,306 |
| 2024-04-23 | 4.800 | 4.810 | 4.710 | 4.770 | 4.770 | 2,670 |
| 2024-04-22 | 4.900 | 4.900 | 4.740 | 4.800 | 4.800 | 2,917 |
| 2024-04-19 | 4.760 | 4.950 | 4.760 | 4.940 | 4.940 | 69,952 |
| 2024-04-18 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 7,101 |
| 2024-04-17 | 4.610 | 4.650 | 4.610 | 4.630 | 4.630 | 2,805 |
| 2024-04-16 | 4.650 | 4.700 | 4.600 | 4.690 | 4.690 | 23,066 |
| 2024-04-15 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 27,929 |
| 2024-04-12 | 4.690 | 4.710 | 4.610 | 4.700 | 4.700 | 50,685 |
| 2024-04-11 | 4.660 | 4.690 | 4.620 | 4.690 | 4.690 | 5,431 |
| 2024-04-10 | 4.600 | 4.660 | 4.590 | 4.650 | 4.650 | 5,321 |
| 2024-04-09 | 4.600 | 4.690 | 4.560 | 4.690 | 4.690 | 5,233 |
| 2024-04-08 | 4.560 | 4.730 | 4.550 | 4.700 | 4.700 | 2,824 |
| 2024-04-05 | 4.530 | 4.720 | 4.490 | 4.560 | 4.560 | 13,146 |
| 2024-04-04 | 4.640 | 4.640 | 4.520 | 4.530 | 4.530 | 3,654 |
| 2024-04-03 | 4.590 | 4.640 | 4.530 | 4.640 | 4.640 | 856 |
| 2024-04-02 | 4.560 | 4.600 | 4.400 | 4.600 | 4.600 | 29,890 |
| 2024-03-28 | 4.690 | 4.690 | 4.500 | 4.570 | 4.570 | 46,849 |
| 2024-03-27 | 4.600 | 4.720 | 4.500 | 4.690 | 4.690 | 56,875 |
| 2024-03-26 | 4.390 | 4.650 | 4.390 | 4.520 | 4.520 | 136,739 |
| 2024-03-25 | 4.270 | 4.470 | 4.270 | 4.470 | 4.470 | 11,958 |
| 2024-03-22 | 4.350 | 4.640 | 4.270 | 4.350 | 4.350 | 100,963 |
| 2024-03-21 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 27,955 |
| 2024-03-20 | 4.300 | 4.350 | 4.300 | 4.300 | 4.300 | 7,581 |
| 2024-03-19 | 4.360 | 4.360 | 4.270 | 4.280 | 4.280 | 37,586 |
| 2024-03-18 | 4.300 | 4.370 | 4.290 | 4.360 | 4.360 | 107,726 |
| 2024-03-15 | 4.300 | 4.400 | 4.270 | 4.310 | 4.310 | 4,812 |
| 2024-03-14 | 4.290 | 4.490 | 4.230 | 4.300 | 4.300 | 74,969 |
| 2024-03-13 | 4.390 | 4.460 | 4.380 | 4.380 | 4.380 | 9,511 |
| 2024-03-12 | 4.350 | 4.410 | 4.330 | 4.390 | 4.390 | 24,399 |
| 2024-03-11 | 4.440 | 4.440 | 4.320 | 4.350 | 4.350 | 2,151 |
| 2024-03-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2,252 |
| 2024-03-07 | 4.350 | 4.360 | 4.340 | 4.360 | 4.360 | 353 |
| 2024-03-06 | 4.380 | 4.430 | 4.370 | 4.430 | 4.430 | 1,475 |
| 2024-03-05 | 4.410 | 4.430 | 4.230 | 4.430 | 4.430 | 20,450 |
| 2024-03-04 | 4.480 | 4.480 | 4.350 | 4.410 | 4.410 | 5,752 |
| 2024-03-01 | 4.510 | 4.730 | 4.460 | 4.480 | 4.480 | 32,342 |
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.