Nyorda AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.240	6.500	6.000	6.100	6.100	59,114
2026-04-28	6.340	6.400	6.040	6.240	6.240	64,956
2026-04-27	6.180	6.300	6.180	6.240	6.240	30,444
2026-04-24	6.360	6.380	6.000	6.220	6.220	103,421
2026-04-23	6.480	6.880	6.280	6.380	6.380	119,696
2026-04-22	6.240	6.540	6.240	6.480	6.480	66,948
2026-04-21	6.520	6.920	6.480	6.520	6.520	84,627
2026-04-20	6.760	7.020	6.600	6.600	6.600	24,216
2026-04-17	6.940	6.940	6.760	6.880	6.880	760
2026-04-16	7.060	7.060	6.820	6.940	6.940	8,482
2026-04-15	6.700	6.860	6.700	6.760	6.760	19,640
2026-04-14	6.480	6.800	6.440	6.700	6.700	14,762
2026-04-13	6.440	6.740	6.440	6.520	6.520	21,938
2026-04-10	6.520	6.620	6.400	6.620	6.620	27,828
2026-04-09	6.600	6.760	6.540	6.620	6.620	32,127
2026-04-08	6.420	7.000	6.420	6.660	6.660	39,695
2026-04-07	6.580	6.880	6.400	6.600	6.600	37,712
2026-04-02	6.540	6.760	6.440	6.620	6.620	46,484
2026-04-01	7.020	7.180	6.640	6.860	6.860	30,430
2026-03-31	6.600	6.820	6.600	6.680	6.680	16,225
2026-03-30	6.440	6.680	6.380	6.600	6.600	113,163
2026-03-27	6.800	6.880	6.380	6.480	6.480	67,940
2026-03-26	6.780	6.860	6.620	6.800	6.800	24,139
2026-03-25	6.780	6.860	6.580	6.580	6.580	7,231
2026-03-24	6.780	6.860	6.520	6.780	6.780	17,629
2026-03-23	6.840	6.840	6.140	6.780	6.780	7,672
2026-03-20	5.880	6.680	5.880	6.580	6.580	35,654
2026-03-19	5.860	6.080	5.860	6.020	6.020	3,170
2026-03-18	6.260	6.280	5.940	6.040	6.040	21,227
2026-03-17	6.100	6.300	6.100	6.220	6.220	33,648
2026-03-16	6.400	6.400	6.160	6.260	6.260	11,154
2026-03-13	6.440	6.440	6.440	6.440	6.440	900
2026-03-12	6.100	6.380	6.100	6.320	6.320	287
2026-03-11	6.220	6.280	6.040	6.280	6.280	2,508
2026-03-10	6.240	6.300	6.240	6.240	6.240	6,420
2026-03-09	6.240	6.480	6.000	6.140	6.140	3,829
2026-03-06	6.200	6.580	6.200	6.580	6.580	4,001
2026-03-05	6.260	6.380	6.120	6.300	6.300	6,419
2026-03-04	6.040	6.400	6.000	6.300	6.300	13,108
2026-03-03	6.520	6.520	6.020	6.200	6.200	39,184
2026-03-02	6.620	6.720	6.560	6.680	6.680	10,417
2026-02-27	7.040	7.180	6.760	6.820	6.820	119,528
2026-02-26	7.040	7.100	7.000	7.020	7.020	18,405
2026-02-25	7.180	7.180	7.020	7.020	7.020	5,568
2026-02-24	7.020	7.120	6.980	7.120	7.120	7,444
2026-02-23	6.800	7.300	6.800	7.020	7.020	11,317
2026-02-20	6.780	7.300	6.640	7.100	7.100	231,584
2026-02-19	6.920	7.160	6.700	6.900	6.900	47,507
2026-02-18	7.100	7.100	6.820	7.040	7.040	7,819
2026-02-17	6.660	7.080	6.660	7.020	7.020	3,711
2026-02-16	6.520	7.140	6.420	7.000	7.000	39,702
2026-02-13	6.920	7.300	6.560	6.860	6.860	30,808
2026-02-12	7.380	7.380	6.140	6.900	6.900	125,942
2026-02-11	7.340	8.000	7.300	7.680	7.680	60,156
2026-02-10	7.480	7.640	7.240	7.640	7.640	19,618
2026-02-09	7.520	7.640	7.060	7.560	7.560	11,491
2026-02-06	7.680	7.680	7.500	7.680	7.680	12,243
2026-02-05	7.700	7.700	7.420	7.580	7.580	9,553
2026-02-04	7.460	7.800	7.400	7.640	7.640	29,065
2026-02-03	7.460	7.600	7.460	7.460	7.460	1,599

← NewerPage 3 of 21 · 1,260 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.