Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.580 | 5.640 | 5.340 | 5.400 | 5.400 | 28,122 |
| 2022-04-06 | 5.500 | 5.900 | 5.300 | 5.580 | 5.580 | 19,288 |
| 2022-04-05 | 5.450 | 5.780 | 5.250 | 5.520 | 5.520 | 29,069 |
| 2022-04-04 | 5.710 | 5.740 | 5.210 | 5.520 | 5.520 | 118,520 |
| 2022-04-01 | 5.020 | 5.720 | 4.910 | 5.690 | 5.690 | 64,076 |
| 2022-03-31 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 11,420 |
| 2022-03-30 | 5.180 | 6.000 | 4.990 | 5.120 | 5.120 | 192,407 |
| 2022-03-29 | 5.200 | 5.400 | 5.160 | 5.180 | 5.180 | 23,018 |
| 2022-03-28 | 5.080 | 5.260 | 5.080 | 5.200 | 5.200 | 6,646 |
| 2022-03-25 | 5.300 | 5.380 | 5.160 | 5.280 | 5.280 | 13,296 |
| 2022-03-24 | 5.100 | 5.300 | 5.100 | 5.160 | 5.160 | 1,628 |
| 2022-03-23 | 5.180 | 5.200 | 5.020 | 5.100 | 5.100 | 23,941 |
| 2022-03-22 | 5.300 | 5.380 | 5.120 | 5.180 | 5.180 | 3,555 |
| 2022-03-21 | 5.400 | 5.400 | 4.970 | 5.300 | 5.300 | 24,426 |
| 2022-03-18 | 5.300 | 5.440 | 5.280 | 5.400 | 5.400 | 5,798 |
| 2022-03-17 | 5.300 | 5.460 | 5.180 | 5.460 | 5.460 | 13,370 |
| 2022-03-16 | 4.810 | 5.380 | 4.810 | 5.300 | 5.300 | 38,904 |
| 2022-03-15 | 5.020 | 5.040 | 4.800 | 4.810 | 4.810 | 18,277 |
| 2022-03-14 | 4.500 | 6.220 | 4.500 | 5.020 | 5.020 | 263,868 |
| 2022-03-11 | 4.340 | 4.660 | 4.340 | 4.500 | 4.500 | 31,708 |
| 2022-03-10 | 4.520 | 4.520 | 4.330 | 4.330 | 4.330 | 9,079 |
| 2022-03-09 | 4.200 | 4.390 | 4.200 | 4.320 | 4.320 | 28,920 |
| 2022-03-08 | 4.260 | 4.650 | 4.070 | 4.140 | 4.140 | 38,590 |
| 2022-03-07 | 4.300 | 4.400 | 3.900 | 4.260 | 4.260 | 60,060 |
| 2022-03-04 | 4.200 | 4.330 | 4.000 | 4.330 | 4.330 | 40,588 |
| 2022-03-03 | 4.750 | 4.900 | 4.330 | 4.330 | 4.330 | 66,274 |
| 2022-03-02 | 4.630 | 4.730 | 4.500 | 4.600 | 4.600 | 107,752 |
| 2022-03-01 | 4.900 | 4.910 | 4.510 | 4.630 | 4.630 | 88,106 |
| 2022-02-28 | 5.100 | 5.100 | 4.420 | 4.900 | 4.900 | 75,371 |
| 2022-02-25 | 4.900 | 5.440 | 4.210 | 5.180 | 5.180 | 17,855 |
| 2022-02-24 | 5.100 | 5.380 | 4.400 | 4.900 | 4.900 | 48,892 |
| 2022-02-23 | 5.080 | 5.380 | 5.080 | 5.100 | 5.100 | 5,773 |
| 2022-02-22 | 4.960 | 5.400 | 4.700 | 5.080 | 5.080 | 35,698 |
| 2022-02-21 | 5.160 | 5.160 | 4.880 | 4.960 | 4.960 | 77,871 |
| 2022-02-18 | 5.600 | 5.640 | 5.100 | 5.160 | 5.160 | 25,737 |
| 2022-02-17 | 5.620 | 5.980 | 5.600 | 5.600 | 5.600 | 9,216 |
| 2022-02-16 | 6.100 | 6.100 | 5.760 | 5.960 | 5.960 | 14,393 |
| 2022-02-15 | 5.940 | 6.100 | 5.840 | 6.100 | 6.100 | 25,736 |
| 2022-02-14 | 6.200 | 6.200 | 5.680 | 5.840 | 5.840 | 37,583 |
| 2022-02-11 | 6.820 | 7.120 | 6.360 | 6.460 | 6.460 | 91,682 |
| 2022-02-10 | 6.020 | 6.300 | 6.000 | 6.300 | 6.300 | 47,234 |
| 2022-02-09 | 6.180 | 6.580 | 5.840 | 6.020 | 6.020 | 15,976 |
| 2022-02-08 | 5.960 | 6.300 | 5.820 | 6.180 | 6.180 | 50,115 |
| 2022-02-07 | 6.400 | 6.880 | 5.700 | 5.840 | 5.840 | 87,172 |
| 2022-02-04 | 6.560 | 6.820 | 6.400 | 6.400 | 6.400 | 30,100 |
| 2022-02-03 | 6.440 | 6.600 | 6.400 | 6.560 | 6.560 | 17,506 |
| 2022-02-02 | 6.540 | 6.920 | 6.380 | 6.440 | 6.440 | 33,377 |
| 2022-02-01 | 6.400 | 7.380 | 6.400 | 6.540 | 6.540 | 94,815 |
| 2022-01-31 | 6.500 | 6.760 | 6.040 | 6.160 | 6.160 | 139,371 |
| 2022-01-28 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 9,265 |
| 2022-01-27 | 6.600 | 6.820 | 6.400 | 6.600 | 6.600 | 10,851 |
| 2022-01-26 | 6.280 | 6.840 | 6.280 | 6.600 | 6.600 | 24,614 |
| 2022-01-25 | 6.400 | 6.840 | 6.280 | 6.280 | 6.280 | 29,547 |
| 2022-01-24 | 6.660 | 7.160 | 5.060 | 6.400 | 6.400 | 89,167 |
| 2022-01-21 | 7.240 | 7.240 | 6.960 | 7.200 | 7.200 | 53,210 |
| 2022-01-20 | 7.300 | 7.300 | 7.100 | 7.240 | 7.240 | 7,092 |
| 2022-01-19 | 7.520 | 7.520 | 7.060 | 7.300 | 7.300 | 50,834 |
| 2022-01-18 | 7.800 | 7.800 | 7.000 | 7.520 | 7.520 | 139,926 |
| 2022-01-17 | 7.420 | 7.700 | 7.120 | 7.700 | 7.700 | 51,082 |
| 2022-01-14 | 7.920 | 7.960 | 7.260 | 7.420 | 7.420 | 118,958 |
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.