Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 94 |
| 2023-12-01 | 4.260 | 4.360 | 4.130 | 4.280 | 4.280 | 8,259 |
| 2023-11-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 19 |
| 2023-11-29 | 4.240 | 4.480 | 4.240 | 4.390 | 4.390 | 10,795 |
| 2023-11-28 | 4.350 | 4.350 | 4.240 | 4.240 | 4.240 | 217 |
| 2023-11-27 | 4.380 | 4.380 | 4.160 | 4.350 | 4.350 | 30,721 |
| 2023-11-24 | 4.150 | 4.380 | 4.150 | 4.380 | 4.380 | 50,236 |
| 2023-11-23 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 3,443 |
| 2023-11-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-11-21 | 4.300 | 4.520 | 4.290 | 4.400 | 4.400 | 21,290 |
| 2023-11-20 | 4.340 | 4.340 | 4.150 | 4.300 | 4.300 | 33,061 |
| 2023-11-17 | 4.400 | 4.470 | 4.300 | 4.420 | 4.420 | 13,082 |
| 2023-11-16 | 4.310 | 4.390 | 4.300 | 4.390 | 4.390 | 1,710 |
| 2023-11-15 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 916 |
| 2023-11-14 | 4.340 | 4.730 | 4.330 | 4.570 | 4.570 | 30,880 |
| 2023-11-13 | 4.200 | 4.390 | 4.200 | 4.340 | 4.340 | 1,096 |
| 2023-11-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 10 |
| 2023-11-09 | 4.140 | 4.390 | 4.140 | 4.390 | 4.390 | 14,452 |
| 2023-11-08 | 4.500 | 4.500 | 4.140 | 4.140 | 4.140 | 14,128 |
| 2023-11-07 | 4.440 | 4.500 | 4.370 | 4.500 | 4.500 | 1,522 |
| 2023-11-06 | 4.730 | 4.730 | 4.320 | 4.460 | 4.460 | 43,251 |
| 2023-11-03 | 4.770 | 5.480 | 4.680 | 4.730 | 4.730 | 84,518 |
| 2023-11-02 | 4.600 | 4.600 | 4.350 | 4.420 | 4.420 | 1,660 |
| 2023-11-01 | 4.400 | 4.500 | 4.400 | 4.420 | 4.420 | 4,443 |
| 2023-10-31 | 4.060 | 4.600 | 4.060 | 4.400 | 4.400 | 28,753 |
| 2023-10-30 | 4.090 | 4.180 | 4.060 | 4.060 | 4.060 | 7,077 |
| 2023-10-27 | 4.200 | 4.200 | 4.010 | 4.180 | 4.180 | 9,788 |
| 2023-10-26 | 4.220 | 4.350 | 4.060 | 4.200 | 4.200 | 2,906 |
| 2023-10-25 | 4.330 | 4.330 | 4.140 | 4.220 | 4.220 | 4,135 |
| 2023-10-24 | 4.250 | 4.330 | 4.250 | 4.330 | 4.330 | 887 |
| 2023-10-23 | 4.150 | 4.350 | 4.150 | 4.260 | 4.260 | 101 |
| 2023-10-20 | 4.120 | 4.290 | 4.120 | 4.210 | 4.210 | 217 |
| 2023-10-19 | 4.390 | 4.390 | 4.170 | 4.290 | 4.290 | 4,225 |
| 2023-10-18 | 4.340 | 4.460 | 4.340 | 4.400 | 4.400 | 753 |
| 2023-10-17 | 4.290 | 4.380 | 4.290 | 4.380 | 4.380 | 2,179 |
| 2023-10-16 | 4.300 | 4.400 | 4.300 | 4.310 | 4.310 | 6,617 |
| 2023-10-13 | 4.340 | 4.460 | 4.280 | 4.330 | 4.330 | 24,868 |
| 2023-10-12 | 4.400 | 4.590 | 4.260 | 4.460 | 4.460 | 14,969 |
| 2023-10-11 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 1,133 |
| 2023-10-10 | 4.460 | 4.550 | 4.460 | 4.550 | 4.550 | 300 |
| 2023-10-09 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 13 |
| 2023-10-06 | 4.420 | 4.540 | 4.350 | 4.480 | 4.480 | 633 |
| 2023-10-05 | 4.580 | 4.580 | 4.400 | 4.420 | 4.420 | 1,488 |
| 2023-10-04 | 4.540 | 4.580 | 4.460 | 4.580 | 4.580 | 1,462 |
| 2023-10-03 | 4.450 | 4.550 | 4.450 | 4.540 | 4.540 | 339 |
| 2023-10-02 | 4.370 | 4.410 | 4.370 | 4.410 | 4.410 | 49 |
| 2023-09-29 | 4.400 | 4.570 | 4.400 | 4.500 | 4.500 | 5,247 |
| 2023-09-28 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 2,032 |
| 2023-09-27 | 4.460 | 4.520 | 4.460 | 4.470 | 4.470 | 498 |
| 2023-09-26 | 4.460 | 4.550 | 4.460 | 4.460 | 4.460 | 500 |
| 2023-09-25 | 4.500 | 4.550 | 4.460 | 4.550 | 4.550 | 1,348 |
| 2023-09-22 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 10,773 |
| 2023-09-21 | 4.410 | 4.490 | 4.410 | 4.490 | 4.490 | 319 |
| 2023-09-20 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 264 |
| 2023-09-19 | 4.580 | 4.580 | 4.390 | 4.390 | 4.390 | 6 |
| 2023-09-18 | 4.520 | 4.600 | 4.410 | 4.410 | 4.410 | 2,190 |
| 2023-09-15 | 4.400 | 4.580 | 4.370 | 4.400 | 4.400 | 1,867 |
| 2023-09-14 | 4.500 | 4.510 | 4.200 | 4.500 | 4.500 | 1,827 |
| 2023-09-13 | 4.500 | 4.510 | 4.500 | 4.510 | 4.510 | 4,152 |
| 2023-09-12 | 4.620 | 4.620 | 4.450 | 4.510 | 4.510 | 42,358 |
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.