Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.460 | 7.600 | 7.460 | 7.460 | 7.460 | 1,599 |
| 2026-02-02 | 7.560 | 7.620 | 7.460 | 7.540 | 7.540 | 3,898 |
| 2026-01-30 | 7.440 | 7.660 | 7.440 | 7.580 | 7.580 | 4,257 |
| 2026-01-29 | 7.560 | 7.600 | 7.400 | 7.500 | 7.500 | 16,669 |
| 2026-01-28 | 7.720 | 7.800 | 7.420 | 7.560 | 7.560 | 23,708 |
| 2026-01-27 | 7.840 | 7.840 | 7.560 | 7.720 | 7.720 | 11,856 |
| 2026-01-26 | 7.660 | 7.780 | 7.480 | 7.640 | 7.640 | 11,594 |
| 2026-01-23 | 7.860 | 8.000 | 7.560 | 7.740 | 7.740 | 15,639 |
| 2026-01-22 | 7.580 | 7.880 | 7.580 | 7.800 | 7.800 | 44,514 |
| 2026-01-21 | 7.760 | 8.000 | 7.480 | 7.780 | 7.780 | 26,662 |
| 2026-01-20 | 7.860 | 7.860 | 7.400 | 7.760 | 7.760 | 27,086 |
| 2026-01-19 | 7.620 | 7.680 | 7.260 | 7.680 | 7.680 | 34,865 |
| 2026-01-16 | 7.420 | 7.880 | 7.240 | 7.600 | 7.600 | 60,053 |
| 2026-01-15 | 7.180 | 7.460 | 7.100 | 7.420 | 7.420 | 30,266 |
| 2026-01-14 | 7.420 | 7.420 | 7.140 | 7.240 | 7.240 | 11,024 |
| 2026-01-13 | 7.420 | 7.440 | 7.160 | 7.380 | 7.380 | 9,404 |
| 2026-01-12 | 7.280 | 7.440 | 7.260 | 7.300 | 7.300 | 24,690 |
| 2026-01-09 | 6.660 | 7.460 | 6.660 | 7.360 | 7.360 | 196,318 |
| 2026-01-08 | 6.820 | 7.400 | 6.660 | 6.860 | 6.860 | 19,025 |
| 2026-01-07 | 6.820 | 6.880 | 6.680 | 6.820 | 6.820 | 9,341 |
| 2026-01-05 | 6.720 | 7.220 | 6.720 | 6.820 | 6.820 | 3,736 |
| 2026-01-02 | 6.480 | 6.920 | 6.400 | 6.800 | 6.800 | 24,390 |
| 2025-12-30 | 6.320 | 6.500 | 6.320 | 6.500 | 6.500 | 16,660 |
| 2025-12-29 | 6.380 | 6.400 | 6.300 | 6.380 | 6.380 | 7,428 |
| 2025-12-23 | 6.540 | 6.540 | 6.300 | 6.400 | 6.400 | 6,079 |
| 2025-12-22 | 6.320 | 6.600 | 6.300 | 6.320 | 6.320 | 24,108 |
| 2025-12-19 | 6.320 | 6.420 | 6.240 | 6.400 | 6.400 | 3,076 |
| 2025-12-18 | 6.500 | 6.500 | 6.340 | 6.420 | 6.420 | 3,704 |
| 2025-12-17 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 8,485 |
| 2025-12-16 | 6.200 | 6.460 | 6.200 | 6.460 | 6.460 | 3,868 |
| 2025-12-15 | 6.140 | 6.340 | 6.140 | 6.340 | 6.340 | 12,349 |
| 2025-12-12 | 6.160 | 6.340 | 6.160 | 6.200 | 6.200 | 3,838 |
| 2025-12-11 | 6.380 | 6.560 | 6.140 | 6.160 | 6.160 | 32,660 |
| 2025-12-10 | 6.260 | 6.380 | 6.220 | 6.260 | 6.260 | 11,541 |
| 2025-12-09 | 6.260 | 6.500 | 6.120 | 6.320 | 6.320 | 10,961 |
| 2025-12-08 | 6.400 | 6.520 | 6.140 | 6.400 | 6.400 | 14,208 |
| 2025-12-05 | 6.500 | 6.760 | 6.320 | 6.400 | 6.400 | 46,902 |
| 2025-12-04 | 6.720 | 6.720 | 6.360 | 6.500 | 6.500 | 16,531 |
| 2025-12-03 | 7.120 | 7.120 | 6.420 | 6.720 | 6.720 | 51,896 |
| 2025-12-02 | 6.560 | 7.120 | 6.420 | 7.120 | 7.120 | 11,897 |
| 2025-12-01 | 6.440 | 6.560 | 6.080 | 6.560 | 6.560 | 45,058 |
| 2025-11-28 | 6.020 | 6.600 | 6.000 | 6.600 | 6.600 | 57,090 |
| 2025-11-27 | 5.960 | 6.100 | 5.960 | 6.000 | 6.000 | 79,458 |
| 2025-11-26 | 6.160 | 6.160 | 5.900 | 6.000 | 6.000 | 83,755 |
| 2025-11-25 | 6.040 | 6.480 | 6.040 | 6.260 | 6.260 | 7,134 |
| 2025-11-24 | 6.020 | 6.340 | 6.020 | 6.220 | 6.220 | 33,933 |
| 2025-11-21 | 6.000 | 6.460 | 6.000 | 6.220 | 6.220 | 124,266 |
| 2025-11-20 | 6.240 | 6.380 | 6.220 | 6.300 | 6.300 | 8,183 |
| 2025-11-19 | 6.220 | 6.300 | 6.120 | 6.300 | 6.300 | 56,578 |
| 2025-11-18 | 6.420 | 6.440 | 6.220 | 6.300 | 6.300 | 26,281 |
| 2025-11-17 | 6.420 | 6.600 | 6.260 | 6.480 | 6.480 | 94,314 |
| 2025-11-14 | 6.600 | 6.600 | 6.260 | 6.560 | 6.560 | 55,447 |
| 2025-11-13 | 6.380 | 6.600 | 6.300 | 6.580 | 6.580 | 110,919 |
| 2025-11-12 | 6.600 | 6.660 | 6.260 | 6.400 | 6.400 | 43,578 |
| 2025-11-11 | 6.680 | 6.820 | 6.560 | 6.600 | 6.600 | 51,765 |
| 2025-11-10 | 6.800 | 6.800 | 6.600 | 6.680 | 6.680 | 45,550 |
| 2025-11-07 | 6.880 | 6.980 | 6.640 | 6.780 | 6.780 | 32,854 |
| 2025-11-06 | 7.000 | 7.040 | 6.820 | 6.940 | 6.940 | 41,758 |
| 2025-11-05 | 6.840 | 7.200 | 6.700 | 7.100 | 7.100 | 58,496 |
| 2025-11-04 | 6.900 | 7.020 | 6.760 | 6.900 | 6.900 | 110,384 |
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.