Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.590 | 4.700 | 4.460 | 4.510 | 4.510 | 72,571 |
| 2024-02-28 | 4.730 | 4.800 | 4.460 | 4.570 | 4.570 | 68,407 |
| 2024-02-27 | 4.550 | 4.680 | 4.470 | 4.670 | 4.670 | 4,038 |
| 2024-02-26 | 4.630 | 4.630 | 4.260 | 4.550 | 4.550 | 17,376 |
| 2024-02-23 | 4.490 | 4.630 | 4.370 | 4.630 | 4.630 | 2,795 |
| 2024-02-22 | 4.410 | 4.750 | 4.330 | 4.570 | 4.570 | 31,826 |
| 2024-02-21 | 4.460 | 4.530 | 4.430 | 4.440 | 4.440 | 4,967 |
| 2024-02-20 | 4.520 | 4.550 | 4.490 | 4.490 | 4.490 | 2,777 |
| 2024-02-19 | 4.640 | 4.640 | 4.490 | 4.580 | 4.580 | 4,427 |
| 2024-02-16 | 4.540 | 4.650 | 4.400 | 4.650 | 4.650 | 22,388 |
| 2024-02-15 | 4.670 | 4.670 | 4.500 | 4.630 | 4.630 | 7,184 |
| 2024-02-14 | 4.680 | 4.680 | 4.500 | 4.670 | 4.670 | 3,095 |
| 2024-02-13 | 4.320 | 4.700 | 4.230 | 4.600 | 4.600 | 81,229 |
| 2024-02-12 | 4.400 | 4.590 | 4.390 | 4.490 | 4.490 | 12,323 |
| 2024-02-09 | 4.210 | 4.400 | 4.210 | 4.400 | 4.400 | 3,110 |
| 2024-02-08 | 4.350 | 4.490 | 4.260 | 4.490 | 4.490 | 15,463 |
| 2024-02-07 | 4.350 | 4.460 | 4.210 | 4.360 | 4.360 | 62,672 |
| 2024-02-06 | 4.370 | 4.500 | 4.370 | 4.380 | 4.380 | 216 |
| 2024-02-05 | 4.570 | 4.570 | 4.380 | 4.520 | 4.520 | 4,874 |
| 2024-02-02 | 4.500 | 4.590 | 4.500 | 4.570 | 4.570 | 1,320 |
| 2024-02-01 | 4.380 | 4.450 | 4.380 | 4.450 | 4.450 | 4,120 |
| 2024-01-31 | 4.410 | 4.530 | 4.410 | 4.440 | 4.440 | 22,770 |
| 2024-01-30 | 4.620 | 4.720 | 4.360 | 4.470 | 4.470 | 96,862 |
| 2024-01-29 | 4.590 | 4.740 | 4.580 | 4.620 | 4.620 | 6,787 |
| 2024-01-26 | 4.770 | 4.770 | 4.410 | 4.590 | 4.590 | 36,864 |
| 2024-01-25 | 4.640 | 4.640 | 4.460 | 4.540 | 4.540 | 20,724 |
| 2024-01-24 | 4.520 | 4.570 | 4.450 | 4.550 | 4.550 | 9,023 |
| 2024-01-23 | 4.550 | 4.690 | 4.550 | 4.630 | 4.630 | 42,140 |
| 2024-01-22 | 4.400 | 5.320 | 4.340 | 4.600 | 4.600 | 146,392 |
| 2024-01-19 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 10,567 |
| 2024-01-18 | 4.400 | 4.440 | 4.350 | 4.400 | 4.400 | 5,544 |
| 2024-01-17 | 4.450 | 4.480 | 4.360 | 4.400 | 4.400 | 13,353 |
| 2024-01-16 | 4.310 | 4.450 | 4.310 | 4.410 | 4.410 | 3,608 |
| 2024-01-15 | 4.460 | 4.550 | 4.310 | 4.360 | 4.360 | 29,367 |
| 2024-01-12 | 4.600 | 4.650 | 4.530 | 4.650 | 4.650 | 7,473 |
| 2024-01-11 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 8,629 |
| 2024-01-10 | 4.710 | 4.800 | 4.600 | 4.700 | 4.700 | 36,230 |
| 2024-01-09 | 4.340 | 4.780 | 4.340 | 4.710 | 4.710 | 36,998 |
| 2024-01-08 | 4.400 | 4.630 | 4.310 | 4.310 | 4.310 | 37,163 |
| 2024-01-05 | 4.600 | 4.740 | 4.400 | 4.400 | 4.400 | 26,894 |
| 2024-01-04 | 4.610 | 6.000 | 4.320 | 4.600 | 4.600 | 50,672 |
| 2024-01-03 | 4.480 | 4.670 | 4.400 | 4.610 | 4.610 | 13,755 |
| 2024-01-02 | 4.370 | 4.770 | 4.350 | 4.480 | 4.480 | 1,899 |
| 2023-12-29 | 4.440 | 4.500 | 4.370 | 4.370 | 4.370 | 2,180 |
| 2023-12-28 | 4.310 | 4.460 | 4.310 | 4.440 | 4.440 | 5,481 |
| 2023-12-27 | 4.300 | 4.390 | 4.280 | 4.380 | 4.380 | 5,426 |
| 2023-12-22 | 4.310 | 4.430 | 4.300 | 4.350 | 4.350 | 5,038 |
| 2023-12-21 | 4.310 | 4.470 | 4.250 | 4.310 | 4.310 | 11,077 |
| 2023-12-20 | 4.360 | 4.400 | 4.270 | 4.400 | 4.400 | 20,792 |
| 2023-12-19 | 4.500 | 4.500 | 4.240 | 4.240 | 4.240 | 13,080 |
| 2023-12-18 | 4.400 | 4.710 | 4.400 | 4.410 | 4.410 | 4,534 |
| 2023-12-15 | 4.420 | 4.600 | 4.420 | 4.440 | 4.440 | 14,113 |
| 2023-12-14 | 4.390 | 4.600 | 4.330 | 4.350 | 4.350 | 6,011 |
| 2023-12-13 | 4.210 | 4.500 | 4.210 | 4.390 | 4.390 | 55,565 |
| 2023-12-12 | 4.390 | 4.390 | 4.260 | 4.260 | 4.260 | 1,978 |
| 2023-12-11 | 4.350 | 4.400 | 4.250 | 4.400 | 4.400 | 2,506 |
| 2023-12-08 | 4.330 | 4.450 | 4.200 | 4.350 | 4.350 | 30,543 |
| 2023-12-07 | 4.210 | 4.330 | 4.210 | 4.330 | 4.330 | 1,360 |
| 2023-12-06 | 4.220 | 4.290 | 4.190 | 4.290 | 4.290 | 16,235 |
| 2023-12-05 | 4.150 | 4.350 | 4.150 | 4.290 | 4.290 | 2,418 |
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.