Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.950 | 5.170 | 4.950 | 5.000 | 5.000 | 459 |
| 2022-07-05 | 4.880 | 5.100 | 4.880 | 4.905 | 4.905 | 31,170 |
| 2022-07-04 | 5.250 | 5.250 | 4.955 | 5.100 | 5.100 | 1,057 |
| 2022-07-01 | 5.000 | 5.600 | 5.000 | 5.250 | 5.250 | 10,983 |
| 2022-06-30 | 5.310 | 5.310 | 5.010 | 5.100 | 5.100 | 17,229 |
| 2022-06-29 | 5.250 | 5.290 | 5.100 | 5.160 | 5.160 | 134,599 |
| 2022-06-28 | 5.200 | 5.400 | 5.060 | 5.300 | 5.300 | 52,398 |
| 2022-06-27 | 5.430 | 5.490 | 5.180 | 5.430 | 5.430 | 940 |
| 2022-06-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 15 |
| 2022-06-22 | 5.260 | 5.260 | 5.150 | 5.200 | 5.200 | 59,167 |
| 2022-06-21 | 5.160 | 5.260 | 5.160 | 5.260 | 5.260 | 12,493 |
| 2022-06-20 | 5.170 | 5.280 | 5.150 | 5.160 | 5.160 | 31,175 |
| 2022-06-17 | 5.150 | 5.670 | 5.100 | 5.170 | 5.170 | 25,463 |
| 2022-06-16 | 5.170 | 5.400 | 5.150 | 5.150 | 5.150 | 5,336 |
| 2022-06-15 | 5.550 | 5.590 | 5.200 | 5.500 | 5.500 | 118,068 |
| 2022-06-14 | 5.530 | 5.550 | 5.260 | 5.550 | 5.550 | 1,093 |
| 2022-06-13 | 5.900 | 5.900 | 5.400 | 5.450 | 5.450 | 98,320 |
| 2022-06-10 | 5.900 | 6.010 | 5.610 | 5.900 | 5.900 | 59,671 |
| 2022-06-09 | 5.910 | 5.950 | 5.840 | 5.840 | 5.840 | 20,171 |
| 2022-06-08 | 5.730 | 5.950 | 5.730 | 5.820 | 5.820 | 27,962 |
| 2022-06-07 | 5.350 | 5.900 | 5.350 | 5.710 | 5.710 | 96,231 |
| 2022-06-03 | 5.440 | 5.500 | 5.350 | 5.350 | 5.350 | 3,752 |
| 2022-06-02 | 5.400 | 5.510 | 5.260 | 5.320 | 5.320 | 709 |
| 2022-06-01 | 5.180 | 5.430 | 5.180 | 5.400 | 5.400 | 31,292 |
| 2022-05-31 | 5.400 | 5.400 | 5.120 | 5.180 | 5.180 | 132,087 |
| 2022-05-30 | 5.310 | 5.400 | 5.300 | 5.400 | 5.400 | 5,053 |
| 2022-05-27 | 5.200 | 5.500 | 5.130 | 5.310 | 5.310 | 28,265 |
| 2022-05-25 | 5.300 | 5.310 | 5.110 | 5.200 | 5.200 | 15,203 |
| 2022-05-24 | 5.630 | 6.100 | 5.120 | 5.300 | 5.300 | 198,673 |
| 2022-05-23 | 5.360 | 5.880 | 5.360 | 5.630 | 5.630 | 22,300 |
| 2022-05-20 | 5.510 | 5.510 | 5.360 | 5.360 | 5.360 | 11,931 |
| 2022-05-19 | 5.690 | 5.690 | 5.230 | 5.510 | 5.510 | 80,967 |
| 2022-05-18 | 5.510 | 6.450 | 5.210 | 5.850 | 5.850 | 371,457 |
| 2022-05-17 | 4.735 | 4.910 | 4.520 | 4.800 | 4.800 | 1,860 |
| 2022-05-16 | 4.830 | 4.950 | 4.515 | 4.735 | 4.735 | 2,146 |
| 2022-05-13 | 4.515 | 4.750 | 4.515 | 4.750 | 4.750 | 193 |
| 2022-05-12 | 4.620 | 4.750 | 4.510 | 4.750 | 4.750 | 3,881 |
| 2022-05-11 | 4.995 | 4.995 | 4.500 | 4.630 | 4.630 | 24,396 |
| 2022-05-10 | 4.520 | 4.995 | 4.520 | 4.995 | 4.995 | 17,457 |
| 2022-05-09 | 4.970 | 4.970 | 4.155 | 4.520 | 4.520 | 24,969 |
| 2022-05-06 | 5.270 | 5.270 | 4.905 | 4.970 | 4.970 | 8,134 |
| 2022-05-05 | 5.100 | 5.300 | 4.910 | 5.270 | 5.270 | 35,810 |
| 2022-05-04 | 5.120 | 5.120 | 4.915 | 5.100 | 5.100 | 12,641 |
| 2022-05-03 | 5.190 | 5.190 | 4.980 | 5.120 | 5.120 | 5,136 |
| 2022-05-02 | 5.060 | 5.190 | 4.980 | 5.190 | 5.190 | 2,332 |
| 2022-04-29 | 5.010 | 5.240 | 4.995 | 5.060 | 5.060 | 8,850 |
| 2022-04-28 | 4.865 | 5.160 | 4.865 | 5.020 | 5.020 | 5,204 |
| 2022-04-27 | 5.040 | 5.250 | 4.860 | 5.250 | 5.250 | 5,196 |
| 2022-04-26 | 5.020 | 5.230 | 4.870 | 5.050 | 5.050 | 5,116 |
| 2022-04-25 | 5.060 | 5.160 | 5.060 | 5.060 | 5.060 | 8,175 |
| 2022-04-22 | 5.080 | 5.080 | 4.825 | 5.060 | 5.060 | 8,788 |
| 2022-04-21 | 5.100 | 5.320 | 5.020 | 5.080 | 5.080 | 4,197 |
| 2022-04-20 | 5.340 | 5.340 | 4.815 | 5.100 | 5.100 | 11,592 |
| 2022-04-19 | 5.350 | 5.350 | 4.700 | 5.340 | 5.340 | 9,848 |
| 2022-04-14 | 5.100 | 5.570 | 5.100 | 5.350 | 5.350 | 28,004 |
| 2022-04-13 | 5.250 | 5.250 | 5.080 | 5.080 | 5.080 | 1,742 |
| 2022-04-12 | 5.140 | 5.290 | 4.765 | 5.250 | 5.250 | 24,185 |
| 2022-04-11 | 5.400 | 5.400 | 5.010 | 5.140 | 5.140 | 41,494 |
| 2022-04-08 | 5.420 | 5.820 | 5.400 | 5.400 | 5.400 | 6,748 |
| 2022-04-07 | 5.580 | 5.640 | 5.340 | 5.400 | 5.400 | 28,122 |
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.