Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 7.940 | 8.040 | 7.620 | 7.900 | 7.900 | 89,901 |
| 2022-01-12 | 7.600 | 7.940 | 7.060 | 7.940 | 7.940 | 52,833 |
| 2022-01-11 | 7.800 | 7.800 | 7.400 | 7.600 | 7.600 | 109,277 |
| 2022-01-10 | 7.480 | 8.000 | 7.480 | 7.800 | 7.800 | 155,857 |
| 2022-01-07 | 7.800 | 7.820 | 7.440 | 7.440 | 7.440 | 82,862 |
| 2022-01-05 | 7.660 | 7.900 | 7.660 | 7.800 | 7.800 | 87,860 |
| 2022-01-04 | 7.840 | 7.840 | 7.360 | 7.360 | 7.360 | 118,871 |
| 2022-01-03 | 8.180 | 8.180 | 7.420 | 7.840 | 7.840 | 174,616 |
| 2021-12-30 | 7.100 | 7.360 | 6.720 | 7.360 | 7.360 | 201,124 |
| 2021-12-29 | 7.040 | 7.140 | 6.900 | 7.100 | 7.100 | 29,958 |
| 2021-12-28 | 6.900 | 7.300 | 6.900 | 7.060 | 7.060 | 67,336 |
| 2021-12-27 | 6.740 | 7.160 | 6.680 | 6.900 | 6.900 | 177,086 |
| 2021-12-23 | 6.900 | 6.900 | 6.500 | 6.700 | 6.700 | 47,837 |
| 2021-12-22 | 6.400 | 6.800 | 6.400 | 6.640 | 6.640 | 83,532 |
| 2021-12-21 | 6.000 | 6.600 | 6.000 | 6.380 | 6.380 | 225,808 |
| 2021-12-20 | 6.020 | 6.020 | 5.820 | 6.000 | 6.000 | 68,238 |
| 2021-12-17 | 6.140 | 6.180 | 5.840 | 6.020 | 6.020 | 326,955 |
| 2021-12-16 | 5.680 | 6.220 | 5.680 | 6.140 | 6.140 | 98,821 |
| 2021-12-15 | 5.620 | 5.800 | 5.620 | 5.680 | 5.680 | 15,129 |
| 2021-12-14 | 5.660 | 5.800 | 5.660 | 5.740 | 5.740 | 3,258 |
| 2021-12-13 | 5.860 | 5.860 | 5.660 | 5.660 | 5.660 | 6,081 |
| 2021-12-10 | 5.720 | 5.860 | 5.640 | 5.860 | 5.860 | 30,375 |
| 2021-12-09 | 5.700 | 5.880 | 5.560 | 5.720 | 5.720 | 13,405 |
| 2021-12-08 | 5.860 | 5.940 | 5.720 | 5.880 | 5.880 | 56,972 |
| 2021-12-07 | 5.480 | 5.880 | 5.480 | 5.860 | 5.860 | 91,051 |
| 2021-12-06 | 5.560 | 5.700 | 5.400 | 5.600 | 5.600 | 21,029 |
| 2021-12-03 | 5.780 | 5.780 | 5.460 | 5.560 | 5.560 | 28,412 |
| 2021-12-02 | 5.660 | 5.820 | 5.120 | 5.780 | 5.780 | 46,487 |
| 2021-12-01 | 5.520 | 5.860 | 5.520 | 5.660 | 5.660 | 38,680 |
| 2021-11-30 | 5.560 | 5.780 | 5.460 | 5.500 | 5.500 | 5,644 |
| 2021-11-29 | 5.600 | 5.660 | 5.420 | 5.560 | 5.560 | 3,040 |
| 2021-11-26 | 5.780 | 5.780 | 5.440 | 5.600 | 5.600 | 37,593 |
| 2021-11-25 | 5.580 | 5.860 | 5.580 | 5.780 | 5.780 | 14,683 |
| 2021-11-24 | 5.800 | 5.880 | 5.560 | 5.580 | 5.580 | 232,061 |
| 2021-11-23 | 5.700 | 5.980 | 5.620 | 5.960 | 5.960 | 171,972 |
| 2021-11-22 | 5.800 | 5.940 | 5.620 | 5.700 | 5.700 | 62,810 |
| 2021-11-19 | 5.600 | 5.940 | 5.600 | 5.800 | 5.800 | 17,794 |
| 2021-11-18 | 5.780 | 6.080 | 5.600 | 5.600 | 5.600 | 39,522 |
| 2021-11-17 | 5.820 | 5.820 | 5.680 | 5.680 | 5.680 | 9,812 |
| 2021-11-16 | 5.780 | 5.860 | 5.660 | 5.820 | 5.820 | 9,063 |
| 2021-11-15 | 5.860 | 5.940 | 5.660 | 5.800 | 5.800 | 25,926 |
| 2021-11-12 | 5.920 | 5.960 | 5.540 | 5.860 | 5.860 | 25,015 |
| 2021-11-11 | 6.000 | 6.180 | 5.800 | 5.920 | 5.920 | 52,933 |
| 2021-11-10 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 160,488 |
| 2021-11-09 | 6.160 | 6.640 | 6.020 | 6.080 | 6.080 | 125,010 |
| 2021-11-08 | 5.840 | 6.280 | 5.840 | 6.160 | 6.160 | 62,092 |
| 2021-11-05 | 5.720 | 5.860 | 5.620 | 5.840 | 5.840 | 10,743 |
| 2021-11-04 | 5.620 | 5.780 | 5.440 | 5.720 | 5.720 | 20,320 |
| 2021-11-03 | 5.580 | 5.620 | 5.400 | 5.620 | 5.620 | 5,062 |
| 2021-11-02 | 5.560 | 5.640 | 5.420 | 5.580 | 5.580 | 10,414 |
| 2021-11-01 | 5.700 | 5.720 | 5.440 | 5.560 | 5.560 | 11,796 |
| 2021-10-29 | 5.440 | 5.700 | 5.320 | 5.700 | 5.700 | 18,807 |
| 2021-10-28 | 5.600 | 5.600 | 5.400 | 5.440 | 5.440 | 9,907 |
| 2021-10-27 | 5.500 | 5.600 | 5.360 | 5.600 | 5.600 | 49,480 |
| 2021-10-26 | 5.560 | 5.660 | 5.420 | 5.500 | 5.500 | 71,663 |
| 2021-10-25 | 5.420 | 5.580 | 5.180 | 5.500 | 5.500 | 31,042 |
| 2021-10-22 | 5.500 | 5.620 | 5.300 | 5.380 | 5.380 | 14,954 |
← NewerPage 21 of 21 · 1,257 trading days
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.