Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.200 | 5.300 | 5.100 | 5.140 | 5.140 | 67,558 |
| 2023-06-15 | 4.920 | 5.200 | 4.920 | 5.140 | 5.140 | 83,738 |
| 2023-06-14 | 4.870 | 4.940 | 4.800 | 4.940 | 4.940 | 12,602 |
| 2023-06-13 | 4.710 | 4.920 | 4.710 | 4.800 | 4.800 | 24,893 |
| 2023-06-12 | 4.700 | 4.710 | 4.610 | 4.710 | 4.710 | 13,064 |
| 2023-06-09 | 4.600 | 4.850 | 4.600 | 4.700 | 4.700 | 11,541 |
| 2023-06-08 | 4.750 | 4.760 | 4.600 | 4.690 | 4.690 | 24,005 |
| 2023-06-07 | 4.620 | 4.940 | 4.550 | 4.750 | 4.750 | 21,743 |
| 2023-06-05 | 4.700 | 4.890 | 4.600 | 4.620 | 4.620 | 13,214 |
| 2023-06-02 | 4.720 | 4.800 | 4.540 | 4.700 | 4.700 | 16,412 |
| 2023-06-01 | 4.570 | 4.650 | 4.570 | 4.600 | 4.600 | 55,435 |
| 2023-05-31 | 4.700 | 4.740 | 4.550 | 4.570 | 4.570 | 33,199 |
| 2023-05-30 | 4.800 | 4.850 | 4.680 | 4.700 | 4.700 | 14,001 |
| 2023-05-29 | 4.850 | 4.850 | 4.720 | 4.850 | 4.850 | 2,242 |
| 2023-05-26 | 4.800 | 5.000 | 4.720 | 4.850 | 4.850 | 7,762 |
| 2023-05-25 | 4.920 | 4.920 | 4.520 | 4.800 | 4.800 | 24,213 |
| 2023-05-24 | 4.880 | 5.060 | 4.880 | 4.920 | 4.920 | 7,477 |
| 2023-05-23 | 4.930 | 5.060 | 4.880 | 4.880 | 4.880 | 173 |
| 2023-05-22 | 4.960 | 5.080 | 4.930 | 4.930 | 4.930 | 7,385 |
| 2023-05-19 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 9,994 |
| 2023-05-17 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 2,175 |
| 2023-05-16 | 4.900 | 4.920 | 4.800 | 4.900 | 4.900 | 5,632 |
| 2023-05-15 | 5.160 | 5.160 | 4.920 | 4.920 | 4.920 | 966 |
| 2023-05-12 | 4.970 | 5.180 | 4.920 | 5.160 | 5.160 | 7,256 |
| 2023-05-11 | 4.710 | 5.400 | 4.710 | 4.970 | 4.970 | 18,827 |
| 2023-05-10 | 4.900 | 4.900 | 4.680 | 4.730 | 4.730 | 55,685 |
| 2023-05-09 | 5.040 | 5.040 | 4.800 | 4.900 | 4.900 | 44,637 |
| 2023-05-08 | 5.160 | 5.300 | 5.020 | 5.040 | 5.040 | 30,562 |
| 2023-05-05 | 5.040 | 5.400 | 5.040 | 5.280 | 5.280 | 116,607 |
| 2023-05-04 | 5.080 | 5.080 | 4.860 | 5.040 | 5.040 | 2,161 |
| 2023-05-03 | 4.830 | 5.400 | 4.830 | 5.080 | 5.080 | 5,133 |
| 2023-05-02 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 5,622 |
| 2023-04-28 | 5.000 | 5.120 | 5.000 | 5.000 | 5.000 | 1,232 |
| 2023-04-27 | 5.100 | 5.100 | 4.930 | 5.000 | 5.000 | 11,780 |
| 2023-04-26 | 5.280 | 5.280 | 5.040 | 5.100 | 5.100 | 10,167 |
| 2023-04-25 | 5.160 | 5.160 | 5.000 | 5.020 | 5.020 | 2,189 |
| 2023-04-24 | 5.100 | 5.160 | 5.000 | 5.160 | 5.160 | 2,745 |
| 2023-04-21 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,596 |
| 2023-04-20 | 5.240 | 5.240 | 5.100 | 5.200 | 5.200 | 6,172 |
| 2023-04-19 | 5.260 | 5.280 | 5.240 | 5.240 | 5.240 | 288 |
| 2023-04-18 | 5.080 | 5.360 | 5.080 | 5.260 | 5.260 | 3,138 |
| 2023-04-17 | 5.440 | 5.500 | 5.280 | 5.300 | 5.300 | 18,743 |
| 2023-04-14 | 5.060 | 5.500 | 5.060 | 5.440 | 5.440 | 40,117 |
| 2023-04-13 | 5.000 | 5.180 | 5.000 | 5.080 | 5.080 | 5,741 |
| 2023-04-12 | 5.040 | 5.160 | 5.000 | 5.040 | 5.040 | 860 |
| 2023-04-11 | 5.180 | 5.180 | 5.040 | 5.120 | 5.120 | 1,263 |
| 2023-04-06 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 329 |
| 2023-04-05 | 4.990 | 5.120 | 4.960 | 4.980 | 4.980 | 441 |
| 2023-04-04 | 4.910 | 5.180 | 4.910 | 5.120 | 5.120 | 1,691 |
| 2023-04-03 | 5.300 | 5.300 | 4.980 | 5.120 | 5.120 | 8,474 |
| 2023-03-31 | 5.190 | 5.190 | 4.890 | 5.080 | 5.080 | 1,252 |
| 2023-03-30 | 5.190 | 5.190 | 4.755 | 5.140 | 5.140 | 15,871 |
| 2023-03-29 | 4.965 | 5.000 | 4.485 | 5.000 | 5.000 | 29,224 |
| 2023-03-28 | 4.740 | 5.170 | 4.720 | 4.965 | 4.965 | 12,168 |
| 2023-03-27 | 4.800 | 4.940 | 4.700 | 4.740 | 4.740 | 12,386 |
| 2023-03-24 | 4.900 | 4.915 | 4.565 | 4.800 | 4.800 | 17,395 |
| 2023-03-23 | 4.705 | 5.140 | 4.705 | 4.920 | 4.920 | 13,808 |
| 2023-03-22 | 5.150 | 5.150 | 4.085 | 4.705 | 4.705 | 11,926 |
| 2023-03-21 | 4.900 | 5.170 | 4.900 | 4.960 | 4.960 | 3,477 |
| 2023-03-20 | 5.000 | 5.020 | 4.900 | 4.900 | 4.900 | 10,443 |
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.