Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.990 | 3.990 | 3.595 | 3.750 | 3.750 | 77,806 |
| 2022-09-27 | 3.835 | 3.995 | 3.800 | 3.995 | 3.995 | 13,011 |
| 2022-09-26 | 3.930 | 4.235 | 3.800 | 3.835 | 3.835 | 64,179 |
| 2022-09-23 | 3.835 | 3.930 | 3.835 | 3.930 | 3.930 | 26,862 |
| 2022-09-22 | 3.915 | 4.110 | 3.915 | 4.005 | 4.005 | 655 |
| 2022-09-21 | 4.015 | 4.120 | 3.865 | 4.120 | 4.120 | 597 |
| 2022-09-20 | 4.190 | 4.190 | 4.005 | 4.010 | 4.010 | 26,013 |
| 2022-09-19 | 4.450 | 4.500 | 3.995 | 4.190 | 4.190 | 35,337 |
| 2022-09-16 | 4.500 | 4.500 | 4.285 | 4.450 | 4.450 | 2,037 |
| 2022-09-15 | 4.500 | 4.500 | 4.350 | 4.500 | 4.500 | 2,931 |
| 2022-09-14 | 4.335 | 4.800 | 4.200 | 4.500 | 4.500 | 5,367 |
| 2022-09-13 | 4.345 | 4.355 | 4.340 | 4.340 | 4.340 | 1,872 |
| 2022-09-12 | 4.295 | 4.295 | 4.100 | 4.295 | 4.295 | 68,128 |
| 2022-09-09 | 4.190 | 4.360 | 4.035 | 4.295 | 4.295 | 29,171 |
| 2022-09-08 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 26,381 |
| 2022-09-07 | 4.490 | 4.490 | 4.000 | 4.485 | 4.485 | 157 |
| 2022-09-06 | 4.275 | 4.490 | 4.220 | 4.490 | 4.490 | 6,675 |
| 2022-09-05 | 4.795 | 4.795 | 4.210 | 4.395 | 4.395 | 46,311 |
| 2022-09-02 | 4.490 | 4.950 | 4.375 | 4.600 | 4.600 | 56,386 |
| 2022-09-01 | 4.320 | 4.555 | 4.320 | 4.550 | 4.550 | 55,242 |
| 2022-08-31 | 4.600 | 4.600 | 4.200 | 4.555 | 4.555 | 1,870 |
| 2022-08-30 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 1,851 |
| 2022-08-29 | 4.345 | 4.920 | 4.345 | 4.525 | 4.525 | 18,251 |
| 2022-08-26 | 4.650 | 4.675 | 4.490 | 4.670 | 4.670 | 69,683 |
| 2022-08-25 | 4.970 | 5.080 | 4.650 | 4.650 | 4.650 | 33,055 |
| 2022-08-24 | 4.695 | 4.760 | 4.685 | 4.685 | 4.685 | 21,747 |
| 2022-08-23 | 4.710 | 4.980 | 4.685 | 4.705 | 4.705 | 23,443 |
| 2022-08-22 | 4.650 | 4.805 | 4.650 | 4.710 | 4.710 | 41,070 |
| 2022-08-19 | 4.840 | 5.040 | 4.805 | 4.805 | 4.805 | 35,633 |
| 2022-08-18 | 4.765 | 5.090 | 4.755 | 4.845 | 4.845 | 14,890 |
| 2022-08-17 | 5.090 | 5.090 | 4.785 | 4.815 | 4.815 | 5,315 |
| 2022-08-16 | 4.860 | 5.070 | 4.825 | 4.860 | 4.860 | 5,275 |
| 2022-08-15 | 4.860 | 5.000 | 4.860 | 4.950 | 4.950 | 27,203 |
| 2022-08-12 | 4.900 | 5.090 | 4.900 | 5.000 | 5.000 | 20,364 |
| 2022-08-11 | 4.905 | 5.080 | 4.790 | 4.900 | 4.900 | 155,230 |
| 2022-08-10 | 4.950 | 5.080 | 4.915 | 4.960 | 4.960 | 6,909 |
| 2022-08-09 | 5.220 | 5.220 | 4.795 | 4.950 | 4.950 | 25,819 |
| 2022-08-08 | 4.870 | 5.100 | 4.805 | 5.100 | 5.100 | 3,654 |
| 2022-08-05 | 5.270 | 5.270 | 4.870 | 4.870 | 4.870 | 5,035 |
| 2022-08-04 | 4.910 | 4.950 | 4.870 | 4.950 | 4.950 | 20,102 |
| 2022-08-03 | 4.945 | 5.050 | 4.740 | 4.985 | 4.985 | 7,255 |
| 2022-08-02 | 4.980 | 4.980 | 4.900 | 4.945 | 4.945 | 12,070 |
| 2022-08-01 | 5.320 | 5.320 | 5.020 | 5.020 | 5.020 | 21,474 |
| 2022-07-29 | 4.980 | 5.200 | 4.980 | 5.190 | 5.190 | 79,826 |
| 2022-07-28 | 4.980 | 5.140 | 4.980 | 5.070 | 5.070 | 5,010 |
| 2022-07-27 | 5.060 | 5.300 | 4.940 | 5.090 | 5.090 | 50,297 |
| 2022-07-26 | 5.150 | 5.150 | 4.995 | 5.060 | 5.060 | 7,941 |
| 2022-07-25 | 5.300 | 5.500 | 5.020 | 5.160 | 5.160 | 6,994 |
| 2022-07-22 | 5.360 | 5.670 | 5.250 | 5.290 | 5.290 | 80,019 |
| 2022-07-21 | 5.450 | 6.000 | 5.310 | 5.360 | 5.360 | 20,090 |
| 2022-07-20 | 5.320 | 5.400 | 5.150 | 5.200 | 5.200 | 28,265 |
| 2022-07-19 | 5.160 | 5.390 | 5.140 | 5.320 | 5.320 | 1,670 |
| 2022-07-18 | 5.400 | 5.400 | 5.010 | 5.300 | 5.300 | 5,448 |
| 2022-07-15 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 17,553 |
| 2022-07-14 | 5.350 | 5.350 | 5.060 | 5.100 | 5.100 | 6,555 |
| 2022-07-13 | 5.020 | 5.350 | 4.910 | 5.350 | 5.350 | 12,361 |
| 2022-07-12 | 5.100 | 5.100 | 4.975 | 5.020 | 5.020 | 25,143 |
| 2022-07-11 | 5.100 | 5.250 | 5.100 | 5.100 | 5.100 | 96,946 |
| 2022-07-08 | 5.200 | 5.400 | 5.200 | 5.250 | 5.250 | 160,175 |
| 2022-07-07 | 5.000 | 5.570 | 5.000 | 5.300 | 5.300 | 130,352 |
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.