Nyorda AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.400	6.400	6.200	6.340	6.340	50,443
2026-07-24	6.200	6.380	6.200	6.380	6.380	905
2026-07-23	6.300	6.480	6.240	6.480	6.480	4,069
2026-07-22	6.480	6.500	5.900	6.300	6.300	6,179
2026-07-21	6.260	6.500	6.180	6.460	6.460	6,997
2026-07-20	5.900	6.400	5.900	6.400	6.400	5,104
2026-07-17	5.820	6.360	5.820	6.320	6.320	8,058
2026-07-16	6.260	6.480	6.260	6.460	6.460	6,656
2026-07-15	6.380	6.380	6.380	6.380	6.380	2,361
2026-07-14	6.300	6.380	6.300	6.380	6.380	3,676
2026-07-13	6.460	6.460	6.400	6.400	6.400	909
2026-07-10	6.480	6.480	6.400	6.460	6.460	4,627
2026-07-09	6.440	6.480	6.280	6.380	6.380	16,380
2026-07-08	6.160	6.300	6.160	6.300	6.300	6,557
2026-07-07	6.300	6.300	6.160	6.180	6.180	1,457
2026-07-06	6.200	6.300	6.080	6.300	6.300	10,866
2026-07-03	6.300	6.340	6.300	6.320	6.320	6,957
2026-07-02	6.240	6.440	6.200	6.320	6.320	25,384
2026-07-01	6.240	6.420	6.220	6.320	6.320	1,435
2026-06-30	6.360	6.380	6.360	6.380	6.380	6,487
2026-06-29	6.020	6.360	6.020	6.360	6.360	12,098
2026-06-26	6.240	6.320	6.120	6.320	6.320	7,904
2026-06-25	6.280	6.280	6.100	6.180	6.180	10,386
2026-06-24	6.160	6.360	6.040	6.260	6.260	10,850
2026-06-23	6.280	6.280	6.280	6.280	6.280	4,500
2026-06-22	6.200	6.360	6.180	6.280	6.280	12,934
2026-06-18	6.480	6.500	6.340	6.360	6.360	8,484
2026-06-17	6.180	6.500	6.180	6.320	6.320	20,366
2026-06-16	6.280	6.340	6.280	6.340	6.340	8,108
2026-06-15	6.380	6.500	6.040	6.260	6.260	6,506
2026-06-12	6.260	6.660	6.260	6.340	6.340	19,694
2026-06-11	6.300	6.420	6.200	6.400	6.400	5,410
2026-06-10	6.220	6.280	6.180	6.280	6.280	10,946
2026-06-09	6.280	6.360	6.200	6.360	6.360	21,626
2026-06-08	6.200	6.680	6.200	6.440	6.440	6,110
2026-06-05	6.160	6.600	6.160	6.500	6.500	26,640
2026-06-04	6.360	6.620	6.360	6.620	6.620	13,874
2026-06-03	6.660	6.900	6.520	6.600	6.600	37,165
2026-06-02	6.700	6.900	6.600	6.820	6.820	173,178
2026-06-01	6.500	6.700	6.380	6.700	6.700	19,693
2026-05-29	6.480	6.500	6.360	6.500	6.500	14,113
2026-05-28	6.760	6.760	6.460	6.520	6.520	38,075
2026-05-27	6.780	6.800	6.460	6.800	6.800	14,232
2026-05-26	6.220	6.620	6.220	6.620	6.620	19,217
2026-05-25	6.280	6.500	6.200	6.360	6.360	20,810
2026-05-22	6.320	6.400	6.220	6.320	6.320	8,304
2026-05-21	6.520	6.680	6.320	6.420	6.420	45,788
2026-05-20	6.620	6.640	6.280	6.520	6.520	35,043
2026-05-19	6.240	6.460	6.220	6.460	6.460	13,086
2026-05-18	6.200	6.520	6.180	6.260	6.260	19,858
2026-05-15	6.260	6.640	6.200	6.200	6.200	29,122
2026-05-13	6.180	6.220	6.100	6.160	6.160	34,068
2026-05-12	6.640	6.860	6.100	6.200	6.200	46,641
2026-05-11	6.320	7.240	6.320	6.640	6.640	35,434
2026-05-08	6.040	6.500	5.860	6.500	6.500	48,783
2026-05-07	5.720	6.100	5.720	6.040	6.040	49,184
2026-05-06	5.540	5.900	5.540	5.800	5.800	89,579
2026-05-05	5.800	5.840	5.340	5.700	5.700	172,551
2026-05-04	6.240	6.500	6.000	6.000	6.000	40,251
2026-04-30	6.160	6.220	6.080	6.200	6.200	15,968

← NewerPage 2 of 5 · 250 trading daysOlder →

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.