Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.800 | 4.145 | 3.800 | 4.085 | 4.085 | 20,412 |
| 2022-12-20 | 3.790 | 3.790 | 3.710 | 3.780 | 3.780 | 11,784 |
| 2022-12-19 | 3.905 | 3.910 | 3.760 | 3.790 | 3.790 | 141,881 |
| 2022-12-16 | 3.855 | 3.965 | 3.855 | 3.965 | 3.965 | 303 |
| 2022-12-15 | 3.945 | 4.270 | 3.855 | 4.000 | 4.000 | 152,138 |
| 2022-12-14 | 3.925 | 4.000 | 3.925 | 4.000 | 4.000 | 11,589 |
| 2022-12-13 | 3.905 | 4.000 | 3.905 | 3.995 | 3.995 | 9,334 |
| 2022-12-12 | 4.270 | 4.270 | 3.930 | 4.000 | 4.000 | 94,169 |
| 2022-12-09 | 4.095 | 4.285 | 4.050 | 4.270 | 4.270 | 23,797 |
| 2022-12-08 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 6,999 |
| 2022-12-07 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 15,416 |
| 2022-12-06 | 4.095 | 4.095 | 3.960 | 4.010 | 4.010 | 1,055 |
| 2022-12-05 | 4.050 | 4.250 | 4.050 | 4.100 | 4.100 | 6,836 |
| 2022-12-02 | 3.925 | 4.150 | 3.925 | 4.150 | 4.150 | 2,805 |
| 2022-12-01 | 4.090 | 4.200 | 4.080 | 4.080 | 4.080 | 1,178 |
| 2022-11-30 | 4.000 | 4.085 | 3.925 | 4.030 | 4.030 | 43,494 |
| 2022-11-29 | 4.200 | 4.295 | 3.990 | 4.000 | 4.000 | 16,844 |
| 2022-11-28 | 4.230 | 4.345 | 4.025 | 4.200 | 4.200 | 581 |
| 2022-11-25 | 4.195 | 4.230 | 4.195 | 4.230 | 4.230 | 793 |
| 2022-11-24 | 3.915 | 4.195 | 3.915 | 4.195 | 4.195 | 78,491 |
| 2022-11-23 | 3.995 | 3.995 | 3.910 | 3.915 | 3.915 | 205 |
| 2022-11-22 | 4.000 | 4.100 | 3.920 | 3.995 | 3.995 | 60,194 |
| 2022-11-21 | 3.960 | 4.295 | 3.950 | 4.000 | 4.000 | 196,239 |
| 2022-11-18 | 4.000 | 4.195 | 3.855 | 3.960 | 3.960 | 7,031 |
| 2022-11-17 | 3.805 | 4.000 | 3.805 | 4.000 | 4.000 | 98,223 |
| 2022-11-16 | 3.900 | 3.990 | 3.800 | 3.825 | 3.825 | 3,390 |
| 2022-11-15 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 2,390 |
| 2022-11-14 | 4.100 | 4.230 | 4.060 | 4.060 | 4.060 | 9,008 |
| 2022-11-11 | 4.000 | 4.095 | 3.895 | 4.080 | 4.080 | 1,808 |
| 2022-11-10 | 4.000 | 4.145 | 3.835 | 4.000 | 4.000 | 39,587 |
| 2022-11-09 | 4.140 | 4.195 | 3.970 | 4.000 | 4.000 | 58,469 |
| 2022-11-08 | 4.200 | 4.200 | 3.885 | 4.140 | 4.140 | 23,243 |
| 2022-11-07 | 4.245 | 4.300 | 4.075 | 4.200 | 4.200 | 32,382 |
| 2022-11-04 | 4.105 | 4.400 | 4.105 | 4.400 | 4.400 | 1,265 |
| 2022-11-03 | 4.500 | 5.040 | 4.065 | 4.300 | 4.300 | 249,233 |
| 2022-11-02 | 4.300 | 4.800 | 4.000 | 4.495 | 4.495 | 57,291 |
| 2022-11-01 | 4.350 | 4.500 | 4.200 | 4.200 | 4.200 | 18,269 |
| 2022-10-31 | 3.995 | 4.360 | 3.850 | 4.360 | 4.360 | 9,095 |
| 2022-10-28 | 3.925 | 3.995 | 3.715 | 3.995 | 3.995 | 8,728 |
| 2022-10-27 | 3.935 | 3.935 | 3.700 | 3.925 | 3.925 | 1,891 |
| 2022-10-26 | 3.920 | 4.000 | 3.760 | 3.935 | 3.935 | 597 |
| 2022-10-25 | 3.815 | 4.300 | 3.815 | 3.920 | 3.920 | 884 |
| 2022-10-24 | 4.100 | 4.100 | 3.765 | 4.100 | 4.100 | 12,558 |
| 2022-10-21 | 4.000 | 4.100 | 3.705 | 4.100 | 4.100 | 6,659 |
| 2022-10-20 | 3.950 | 4.595 | 3.625 | 4.000 | 4.000 | 12,280 |
| 2022-10-19 | 4.105 | 4.105 | 3.850 | 3.925 | 3.925 | 435 |
| 2022-10-18 | 3.900 | 4.300 | 3.800 | 4.105 | 4.105 | 3,328 |
| 2022-10-17 | 4.200 | 4.200 | 3.700 | 3.900 | 3.900 | 970 |
| 2022-10-14 | 4.245 | 4.245 | 3.800 | 3.975 | 3.975 | 2,002 |
| 2022-10-13 | 3.805 | 4.040 | 3.640 | 4.040 | 4.040 | 47,525 |
| 2022-10-12 | 3.915 | 3.915 | 3.800 | 3.800 | 3.800 | 913 |
| 2022-10-11 | 3.995 | 3.995 | 3.620 | 3.800 | 3.800 | 2,667 |
| 2022-10-10 | 4.160 | 4.160 | 3.705 | 4.000 | 4.000 | 21,441 |
| 2022-10-07 | 3.505 | 4.000 | 3.500 | 3.965 | 3.965 | 7,658 |
| 2022-10-06 | 4.000 | 5.240 | 3.810 | 4.000 | 4.000 | 47,528 |
| 2022-10-05 | 3.900 | 3.900 | 3.685 | 3.800 | 3.800 | 607 |
| 2022-10-04 | 3.950 | 3.950 | 3.715 | 3.900 | 3.900 | 6,418 |
| 2022-10-03 | 3.725 | 3.725 | 3.505 | 3.700 | 3.700 | 51,882 |
| 2022-09-30 | 3.750 | 3.750 | 3.600 | 3.725 | 3.725 | 8,428 |
| 2022-09-29 | 3.750 | 3.750 | 3.655 | 3.750 | 3.750 | 37,363 |
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.