Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.660 | 4.660 | 4.550 | 4.640 | 4.640 | 9,116 |
| 2023-09-08 | 4.670 | 4.680 | 4.550 | 4.660 | 4.660 | 2,966 |
| 2023-09-07 | 4.630 | 4.680 | 4.560 | 4.670 | 4.670 | 1,968 |
| 2023-09-06 | 4.690 | 4.700 | 4.600 | 4.630 | 4.630 | 25,576 |
| 2023-09-05 | 4.610 | 4.700 | 4.520 | 4.650 | 4.650 | 13,836 |
| 2023-09-04 | 4.600 | 4.700 | 4.510 | 4.610 | 4.610 | 2,414 |
| 2023-09-01 | 4.670 | 4.690 | 4.600 | 4.600 | 4.600 | 5,081 |
| 2023-08-31 | 4.580 | 4.670 | 4.540 | 4.670 | 4.670 | 24,530 |
| 2023-08-30 | 4.790 | 4.790 | 4.540 | 4.540 | 4.540 | 30,695 |
| 2023-08-29 | 4.600 | 4.610 | 4.560 | 4.600 | 4.600 | 7,532 |
| 2023-08-28 | 4.700 | 4.790 | 4.600 | 4.600 | 4.600 | 3,399 |
| 2023-08-25 | 4.710 | 4.770 | 4.560 | 4.620 | 4.620 | 5,040 |
| 2023-08-24 | 4.760 | 4.800 | 4.700 | 4.710 | 4.710 | 13,796 |
| 2023-08-23 | 4.840 | 4.840 | 4.620 | 4.800 | 4.800 | 225 |
| 2023-08-22 | 4.790 | 4.850 | 4.720 | 4.850 | 4.850 | 3,718 |
| 2023-08-21 | 4.700 | 4.900 | 4.680 | 4.880 | 4.880 | 14,338 |
| 2023-08-18 | 4.750 | 4.850 | 4.710 | 4.720 | 4.720 | 3,641 |
| 2023-08-17 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 1,398 |
| 2023-08-16 | 4.920 | 4.920 | 4.820 | 4.900 | 4.900 | 4,655 |
| 2023-08-15 | 4.850 | 4.900 | 4.840 | 4.900 | 4.900 | 558 |
| 2023-08-14 | 4.860 | 4.890 | 4.820 | 4.890 | 4.890 | 1,874 |
| 2023-08-11 | 4.910 | 4.920 | 4.780 | 4.900 | 4.900 | 4,782 |
| 2023-08-10 | 4.860 | 4.940 | 4.810 | 4.920 | 4.920 | 1,837 |
| 2023-08-09 | 4.900 | 4.900 | 4.850 | 4.860 | 4.860 | 6,900 |
| 2023-08-08 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 26,113 |
| 2023-08-07 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 30,748 |
| 2023-08-04 | 4.840 | 4.900 | 4.840 | 4.870 | 4.870 | 8,897 |
| 2023-08-03 | 4.950 | 5.000 | 4.870 | 4.870 | 4.870 | 29,683 |
| 2023-08-02 | 4.850 | 5.200 | 4.840 | 4.900 | 4.900 | 66,820 |
| 2023-08-01 | 4.710 | 4.990 | 4.710 | 4.850 | 4.850 | 34,374 |
| 2023-07-31 | 4.770 | 4.770 | 4.710 | 4.710 | 4.710 | 38,391 |
| 2023-07-28 | 4.830 | 4.990 | 4.770 | 4.770 | 4.770 | 67,350 |
| 2023-07-27 | 4.650 | 4.970 | 4.650 | 4.830 | 4.830 | 54,324 |
| 2023-07-26 | 4.970 | 4.970 | 4.650 | 4.650 | 4.650 | 6,465 |
| 2023-07-25 | 4.850 | 4.970 | 4.850 | 4.970 | 4.970 | 1,180 |
| 2023-07-24 | 4.950 | 5.020 | 4.770 | 4.850 | 4.850 | 8,225 |
| 2023-07-21 | 4.780 | 4.970 | 4.520 | 4.950 | 4.950 | 9,334 |
| 2023-07-20 | 4.780 | 5.060 | 4.760 | 5.000 | 5.000 | 61,617 |
| 2023-07-19 | 4.760 | 4.860 | 4.750 | 4.860 | 4.860 | 1,244 |
| 2023-07-18 | 4.750 | 4.820 | 4.750 | 4.760 | 4.760 | 1,820 |
| 2023-07-17 | 4.880 | 4.900 | 4.750 | 4.750 | 4.750 | 2,196 |
| 2023-07-14 | 4.780 | 4.880 | 4.700 | 4.880 | 4.880 | 36,650 |
| 2023-07-13 | 4.750 | 4.850 | 4.700 | 4.750 | 4.750 | 6,323 |
| 2023-07-12 | 4.720 | 4.750 | 4.700 | 4.750 | 4.750 | 13,977 |
| 2023-07-11 | 4.720 | 4.760 | 4.700 | 4.740 | 4.740 | 1,844 |
| 2023-07-10 | 4.800 | 4.930 | 4.680 | 4.720 | 4.720 | 12,989 |
| 2023-07-07 | 4.830 | 4.920 | 4.740 | 4.830 | 4.830 | 25,727 |
| 2023-07-06 | 4.840 | 4.890 | 4.800 | 4.830 | 4.830 | 36,939 |
| 2023-07-05 | 4.800 | 4.890 | 4.790 | 4.830 | 4.830 | 21,354 |
| 2023-07-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 2,775 |
| 2023-07-03 | 5.080 | 5.080 | 4.820 | 4.990 | 4.990 | 2,140 |
| 2023-06-30 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 1,796 |
| 2023-06-29 | 4.760 | 5.100 | 4.760 | 5.060 | 5.060 | 57,184 |
| 2023-06-28 | 4.780 | 4.790 | 4.690 | 4.790 | 4.790 | 5,754 |
| 2023-06-27 | 4.660 | 4.880 | 4.620 | 4.780 | 4.780 | 29,335 |
| 2023-06-26 | 4.800 | 4.800 | 4.620 | 4.790 | 4.790 | 13,420 |
| 2023-06-22 | 4.860 | 4.910 | 4.750 | 4.800 | 4.800 | 101,614 |
| 2023-06-21 | 5.040 | 5.100 | 4.820 | 4.860 | 4.860 | 37,563 |
| 2023-06-20 | 5.100 | 5.200 | 4.850 | 5.040 | 5.040 | 13,099 |
| 2023-06-19 | 5.040 | 5.140 | 4.870 | 5.100 | 5.100 | 86,684 |
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.