Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.180 | 7.180 | 6.800 | 7.020 | 7.020 | 236,447 |
| 2025-10-31 | 8.020 | 8.020 | 7.000 | 7.260 | 7.260 | 500,557 |
| 2025-10-30 | 7.900 | 8.300 | 7.900 | 7.960 | 7.960 | 218,020 |
| 2025-10-29 | 7.840 | 8.000 | 7.840 | 7.900 | 7.900 | 37,708 |
| 2025-10-28 | 7.760 | 8.000 | 7.700 | 7.840 | 7.840 | 61,299 |
| 2025-10-27 | 7.580 | 7.900 | 7.580 | 7.700 | 7.700 | 52,366 |
| 2025-10-24 | 7.480 | 7.800 | 7.480 | 7.700 | 7.700 | 39,373 |
| 2025-10-23 | 7.340 | 7.660 | 7.300 | 7.380 | 7.380 | 12,390 |
| 2025-10-22 | 7.340 | 7.480 | 7.280 | 7.480 | 7.480 | 48,467 |
| 2025-10-21 | 7.320 | 7.340 | 7.220 | 7.340 | 7.340 | 79,348 |
| 2025-10-20 | 7.300 | 7.500 | 7.260 | 7.320 | 7.320 | 23,428 |
| 2025-10-17 | 7.500 | 7.560 | 7.360 | 7.440 | 7.440 | 123,306 |
| 2025-10-16 | 7.420 | 7.700 | 7.320 | 7.600 | 7.600 | 15,146 |
| 2025-10-15 | 7.480 | 7.540 | 7.380 | 7.420 | 7.420 | 8,399 |
| 2025-10-14 | 7.220 | 7.600 | 7.220 | 7.460 | 7.460 | 39,772 |
| 2025-10-13 | 7.340 | 7.460 | 7.200 | 7.460 | 7.460 | 17,388 |
| 2025-10-10 | 7.420 | 7.440 | 7.320 | 7.440 | 7.440 | 20,350 |
| 2025-10-09 | 7.460 | 7.460 | 7.320 | 7.440 | 7.440 | 3,220 |
| 2025-10-08 | 7.220 | 7.500 | 7.220 | 7.400 | 7.400 | 15,754 |
| 2025-10-07 | 7.300 | 7.600 | 7.300 | 7.420 | 7.420 | 21,380 |
| 2025-10-06 | 7.480 | 7.580 | 7.420 | 7.480 | 7.480 | 6,426 |
| 2025-10-03 | 7.360 | 7.600 | 7.240 | 7.480 | 7.480 | 24,268 |
| 2025-10-02 | 7.560 | 7.560 | 7.140 | 7.320 | 7.320 | 150,947 |
| 2025-10-01 | 7.620 | 7.740 | 7.500 | 7.560 | 7.560 | 13,859 |
| 2025-09-30 | 7.580 | 7.740 | 7.520 | 7.600 | 7.600 | 27,156 |
| 2025-09-29 | 7.720 | 7.800 | 7.560 | 7.740 | 7.740 | 5,138 |
| 2025-09-26 | 7.580 | 7.800 | 7.580 | 7.720 | 7.720 | 15,773 |
| 2025-09-25 | 7.420 | 7.800 | 7.420 | 7.780 | 7.780 | 15,280 |
| 2025-09-24 | 7.480 | 7.600 | 7.300 | 7.480 | 7.480 | 49,958 |
| 2025-09-23 | 7.520 | 7.600 | 7.480 | 7.560 | 7.560 | 16,604 |
| 2025-09-22 | 7.960 | 7.980 | 7.600 | 7.600 | 7.600 | 37,146 |
| 2025-09-19 | 7.780 | 7.840 | 7.520 | 7.640 | 7.640 | 57,900 |
| 2025-09-18 | 7.720 | 8.000 | 7.520 | 7.760 | 7.760 | 110,494 |
| 2025-09-17 | 8.000 | 8.000 | 7.680 | 7.800 | 7.800 | 40,464 |
| 2025-09-16 | 7.980 | 8.000 | 7.760 | 7.820 | 7.820 | 11,419 |
| 2025-09-15 | 8.000 | 8.000 | 7.640 | 7.980 | 7.980 | 30,764 |
| 2025-09-12 | 7.760 | 8.080 | 7.740 | 8.080 | 8.080 | 46,806 |
| 2025-09-11 | 7.920 | 7.920 | 7.580 | 7.740 | 7.740 | 31,280 |
| 2025-09-10 | 7.800 | 7.980 | 7.640 | 7.940 | 7.940 | 57,592 |
| 2025-09-09 | 7.640 | 8.000 | 7.400 | 7.640 | 7.640 | 101,799 |
| 2025-09-08 | 7.480 | 7.940 | 7.360 | 7.940 | 7.940 | 69,555 |
| 2025-09-05 | 7.680 | 7.700 | 7.400 | 7.480 | 7.480 | 26,400 |
| 2025-09-04 | 7.460 | 7.500 | 7.420 | 7.500 | 7.500 | 9,002 |
| 2025-09-03 | 7.320 | 7.680 | 7.320 | 7.420 | 7.420 | 15,414 |
| 2025-09-02 | 7.680 | 7.700 | 7.380 | 7.380 | 7.380 | 19,718 |
| 2025-09-01 | 7.500 | 7.700 | 7.480 | 7.540 | 7.540 | 35,896 |
| 2025-08-29 | 7.400 | 7.660 | 7.380 | 7.500 | 7.500 | 29,865 |
| 2025-08-28 | 7.620 | 7.640 | 7.360 | 7.500 | 7.500 | 12,494 |
| 2025-08-27 | 7.680 | 7.680 | 7.500 | 7.600 | 7.600 | 21,695 |
| 2025-08-26 | 7.600 | 7.600 | 7.400 | 7.580 | 7.580 | 29,029 |
| 2025-08-25 | 7.440 | 7.680 | 7.440 | 7.500 | 7.500 | 338,207 |
| 2025-08-22 | 7.400 | 7.480 | 7.240 | 7.460 | 7.460 | 31,149 |
| 2025-08-21 | 7.440 | 7.520 | 7.280 | 7.400 | 7.400 | 17,657 |
| 2025-08-20 | 7.520 | 7.560 | 7.300 | 7.420 | 7.420 | 48,790 |
| 2025-08-19 | 7.760 | 7.880 | 7.500 | 7.600 | 7.600 | 51,694 |
| 2025-08-18 | 7.820 | 7.960 | 7.680 | 7.760 | 7.760 | 95,637 |
| 2025-08-15 | 7.600 | 8.000 | 7.540 | 7.800 | 7.800 | 130,396 |
| 2025-08-14 | 7.320 | 7.600 | 6.980 | 7.500 | 7.500 | 140,160 |
| 2025-08-13 | 7.480 | 7.500 | 7.300 | 7.400 | 7.400 | 18,015 |
| 2025-08-12 | 7.200 | 7.440 | 7.200 | 7.440 | 7.440 | 12,655 |
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.