Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.110 | 5.270 | 5.110 | 5.110 | 5.110 | 2,047 |
| 2023-03-16 | 5.050 | 5.110 | 5.000 | 5.110 | 5.110 | 11,879 |
| 2023-03-15 | 5.470 | 5.490 | 4.965 | 5.050 | 5.050 | 54,525 |
| 2023-03-14 | 5.150 | 5.550 | 5.110 | 5.470 | 5.470 | 15,319 |
| 2023-03-13 | 5.220 | 5.650 | 5.110 | 5.150 | 5.150 | 40,406 |
| 2023-03-10 | 5.280 | 5.490 | 5.220 | 5.220 | 5.220 | 10,181 |
| 2023-03-09 | 5.450 | 5.500 | 5.290 | 5.490 | 5.490 | 9,762 |
| 2023-03-08 | 5.420 | 5.500 | 5.270 | 5.450 | 5.450 | 27,785 |
| 2023-03-07 | 5.410 | 5.450 | 5.270 | 5.390 | 5.390 | 26,839 |
| 2023-03-06 | 5.610 | 5.730 | 5.400 | 5.480 | 5.480 | 32,066 |
| 2023-03-03 | 5.900 | 5.900 | 5.520 | 5.610 | 5.610 | 34,246 |
| 2023-03-02 | 5.780 | 5.900 | 5.780 | 5.900 | 5.900 | 10,835 |
| 2023-03-01 | 5.920 | 5.920 | 5.530 | 5.900 | 5.900 | 22,747 |
| 2023-02-28 | 5.860 | 5.990 | 5.170 | 5.970 | 5.970 | 25,836 |
| 2023-02-27 | 5.960 | 5.960 | 5.700 | 5.860 | 5.860 | 26,874 |
| 2023-02-24 | 5.590 | 5.960 | 5.520 | 5.960 | 5.960 | 101,699 |
| 2023-02-23 | 5.610 | 5.760 | 5.460 | 5.590 | 5.590 | 28,831 |
| 2023-02-22 | 6.010 | 6.010 | 5.500 | 5.610 | 5.610 | 50,278 |
| 2023-02-21 | 5.210 | 6.020 | 4.965 | 5.990 | 5.990 | 336,803 |
| 2023-02-20 | 5.050 | 5.290 | 4.925 | 5.210 | 5.210 | 66,986 |
| 2023-02-17 | 5.090 | 5.300 | 5.050 | 5.050 | 5.050 | 40,503 |
| 2023-02-16 | 4.960 | 5.100 | 4.940 | 5.090 | 5.090 | 31,812 |
| 2023-02-15 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 36,089 |
| 2023-02-14 | 4.905 | 5.290 | 4.905 | 5.080 | 5.080 | 59,930 |
| 2023-02-13 | 4.850 | 5.240 | 4.850 | 5.070 | 5.070 | 178,088 |
| 2023-02-10 | 5.150 | 5.250 | 4.800 | 4.850 | 4.850 | 83,131 |
| 2023-02-09 | 5.000 | 5.270 | 5.000 | 5.080 | 5.080 | 55,276 |
| 2023-02-08 | 5.150 | 5.180 | 5.000 | 5.000 | 5.000 | 84,954 |
| 2023-02-07 | 4.900 | 5.210 | 4.780 | 5.000 | 5.000 | 33,930 |
| 2023-02-06 | 4.600 | 4.940 | 4.600 | 4.900 | 4.900 | 56,849 |
| 2023-02-03 | 4.900 | 4.900 | 4.450 | 4.600 | 4.600 | 7,103 |
| 2023-02-02 | 4.610 | 4.850 | 4.500 | 4.765 | 4.765 | 63,655 |
| 2023-02-01 | 4.550 | 4.795 | 4.550 | 4.610 | 4.610 | 12,963 |
| 2023-01-31 | 4.800 | 4.800 | 4.550 | 4.550 | 4.550 | 2,277 |
| 2023-01-30 | 4.745 | 4.800 | 4.550 | 4.800 | 4.800 | 1,534 |
| 2023-01-27 | 4.710 | 4.810 | 4.560 | 4.745 | 4.745 | 8,403 |
| 2023-01-26 | 4.600 | 4.755 | 4.600 | 4.710 | 4.710 | 24,116 |
| 2023-01-25 | 4.600 | 4.605 | 4.415 | 4.600 | 4.600 | 16,184 |
| 2023-01-24 | 4.600 | 4.600 | 4.505 | 4.600 | 4.600 | 6,236 |
| 2023-01-23 | 4.600 | 4.600 | 4.315 | 4.500 | 4.500 | 201,993 |
| 2023-01-20 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 9,331 |
| 2023-01-19 | 4.550 | 4.955 | 4.550 | 4.550 | 4.550 | 55,902 |
| 2023-01-18 | 4.600 | 4.900 | 4.515 | 4.550 | 4.550 | 1,814 |
| 2023-01-17 | 4.550 | 4.600 | 4.515 | 4.600 | 4.600 | 15,886 |
| 2023-01-16 | 4.260 | 4.600 | 4.260 | 4.500 | 4.500 | 34,402 |
| 2023-01-13 | 4.200 | 4.295 | 4.150 | 4.260 | 4.260 | 8,623 |
| 2023-01-12 | 4.195 | 4.295 | 4.050 | 4.200 | 4.200 | 122,530 |
| 2023-01-11 | 3.800 | 4.200 | 3.800 | 4.195 | 4.195 | 11,597 |
| 2023-01-10 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 0 |
| 2023-01-09 | 4.055 | 4.055 | 3.855 | 4.055 | 4.055 | 50,885 |
| 2023-01-05 | 3.880 | 4.055 | 3.880 | 4.055 | 4.055 | 9,831 |
| 2023-01-04 | 3.980 | 4.085 | 3.925 | 4.085 | 4.085 | 31,438 |
| 2023-01-03 | 4.000 | 4.100 | 3.950 | 4.010 | 4.010 | 15,154 |
| 2023-01-02 | 3.835 | 4.000 | 3.610 | 4.000 | 4.000 | 13,550 |
| 2022-12-30 | 3.845 | 3.845 | 3.600 | 3.835 | 3.835 | 53,441 |
| 2022-12-29 | 3.900 | 3.900 | 3.750 | 3.845 | 3.845 | 17,510 |
| 2022-12-28 | 4.200 | 4.200 | 3.895 | 3.900 | 3.900 | 83,770 |
| 2022-12-27 | 3.880 | 4.215 | 3.750 | 4.215 | 4.215 | 210,121 |
| 2022-12-23 | 3.965 | 4.000 | 3.760 | 3.880 | 3.880 | 101,753 |
| 2022-12-22 | 4.150 | 4.190 | 3.885 | 3.885 | 3.885 | 52,848 |
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.