Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.480 | 7.480 | 7.120 | 7.360 | 7.360 | 70,800 |
| 2025-08-08 | 7.220 | 7.560 | 7.220 | 7.460 | 7.460 | 21,926 |
| 2025-08-07 | 7.420 | 7.560 | 7.160 | 7.320 | 7.320 | 68,826 |
| 2025-08-06 | 7.500 | 7.500 | 7.260 | 7.420 | 7.420 | 34,733 |
| 2025-08-05 | 7.500 | 7.520 | 7.380 | 7.400 | 7.400 | 64,511 |
| 2025-08-04 | 7.700 | 7.760 | 7.300 | 7.580 | 7.580 | 64,457 |
| 2025-08-01 | 7.760 | 7.940 | 7.520 | 7.700 | 7.700 | 32,935 |
| 2025-07-31 | 8.320 | 8.340 | 7.800 | 7.900 | 7.900 | 42,921 |
| 2025-07-30 | 8.220 | 8.300 | 8.100 | 8.100 | 8.100 | 18,371 |
| 2025-07-29 | 8.240 | 8.300 | 7.940 | 8.220 | 8.220 | 33,592 |
| 2025-07-28 | 7.900 | 8.120 | 7.780 | 8.120 | 8.120 | 111,988 |
| 2025-07-25 | 7.680 | 8.000 | 7.680 | 7.900 | 7.900 | 65,399 |
| 2025-07-24 | 7.600 | 7.700 | 7.500 | 7.660 | 7.660 | 43,101 |
| 2025-07-23 | 7.640 | 7.700 | 7.380 | 7.420 | 7.420 | 29,175 |
| 2025-07-22 | 7.500 | 7.700 | 7.280 | 7.640 | 7.640 | 168,654 |
| 2025-07-21 | 7.200 | 7.580 | 6.920 | 7.580 | 7.580 | 247,053 |
| 2025-07-18 | 6.560 | 7.620 | 6.440 | 7.220 | 7.220 | 431,497 |
| 2025-07-17 | 6.000 | 6.380 | 6.000 | 6.360 | 6.360 | 20,622 |
| 2025-07-16 | 6.200 | 6.260 | 6.000 | 6.220 | 6.220 | 15,587 |
| 2025-07-15 | 5.940 | 6.200 | 5.940 | 6.120 | 6.120 | 34,030 |
| 2025-07-14 | 6.160 | 6.160 | 5.900 | 6.060 | 6.060 | 2,356 |
| 2025-07-11 | 5.980 | 6.200 | 5.920 | 6.140 | 6.140 | 11,407 |
| 2025-07-10 | 5.960 | 6.200 | 5.860 | 6.000 | 6.000 | 34,147 |
| 2025-07-09 | 6.160 | 6.200 | 5.920 | 5.920 | 5.920 | 15,403 |
| 2025-07-08 | 6.080 | 6.180 | 6.020 | 6.100 | 6.100 | 3,654 |
| 2025-07-07 | 6.180 | 6.180 | 5.960 | 6.080 | 6.080 | 28,107 |
| 2025-07-04 | 6.000 | 6.200 | 5.920 | 6.200 | 6.200 | 8,251 |
| 2025-07-03 | 5.980 | 6.080 | 5.920 | 6.000 | 6.000 | 9,730 |
| 2025-07-02 | 6.000 | 6.060 | 5.920 | 5.960 | 5.960 | 9,388 |
| 2025-07-01 | 5.920 | 6.000 | 5.860 | 6.000 | 6.000 | 13,774 |
| 2025-06-30 | 6.220 | 6.300 | 5.820 | 6.000 | 6.000 | 210,796 |
| 2025-06-27 | 6.300 | 6.300 | 6.120 | 6.160 | 6.160 | 10,318 |
| 2025-06-26 | 6.180 | 6.280 | 6.040 | 6.220 | 6.220 | 12,301 |
| 2025-06-25 | 6.280 | 6.300 | 6.000 | 6.180 | 6.180 | 53,131 |
| 2025-06-24 | 6.240 | 6.300 | 6.100 | 6.280 | 6.280 | 31,189 |
| 2025-06-23 | 6.220 | 6.280 | 6.000 | 6.160 | 6.160 | 41,973 |
| 2025-06-19 | 6.140 | 6.460 | 5.920 | 6.200 | 6.200 | 32,512 |
| 2025-06-18 | 6.120 | 6.180 | 5.920 | 6.020 | 6.020 | 34,835 |
| 2025-06-17 | 6.000 | 6.020 | 5.860 | 5.940 | 5.940 | 9,282 |
| 2025-06-16 | 5.960 | 6.120 | 5.900 | 6.020 | 6.020 | 11,546 |
| 2025-06-13 | 5.760 | 6.100 | 5.600 | 5.900 | 5.900 | 18,838 |
| 2025-06-12 | 6.000 | 6.020 | 5.900 | 5.920 | 5.920 | 17,850 |
| 2025-06-11 | 6.080 | 6.160 | 6.000 | 6.100 | 6.100 | 16,338 |
| 2025-06-10 | 6.080 | 6.100 | 6.000 | 6.040 | 6.040 | 3,969 |
| 2025-06-09 | 6.020 | 6.320 | 5.920 | 6.120 | 6.120 | 36,514 |
| 2025-06-05 | 6.240 | 6.240 | 5.900 | 6.080 | 6.080 | 45,054 |
| 2025-06-04 | 6.120 | 6.740 | 6.120 | 6.240 | 6.240 | 19,085 |
| 2025-06-03 | 5.920 | 6.200 | 5.920 | 6.080 | 6.080 | 27,944 |
| 2025-06-02 | 5.860 | 6.080 | 5.780 | 6.080 | 6.080 | 14,137 |
| 2025-05-30 | 5.820 | 5.940 | 5.820 | 5.820 | 5.820 | 11,293 |
| 2025-05-28 | 5.940 | 6.020 | 5.820 | 5.880 | 5.880 | 16,729 |
| 2025-05-27 | 6.000 | 6.000 | 5.840 | 5.940 | 5.940 | 15,906 |
| 2025-05-26 | 5.900 | 6.180 | 5.900 | 6.000 | 6.000 | 5,100 |
| 2025-05-23 | 5.900 | 6.040 | 5.820 | 5.900 | 5.900 | 8,045 |
| 2025-05-22 | 5.980 | 6.280 | 5.760 | 5.900 | 5.900 | 91,593 |
| 2025-05-21 | 5.800 | 5.980 | 5.800 | 5.940 | 5.940 | 7,213 |
| 2025-05-20 | 5.800 | 6.020 | 5.620 | 5.800 | 5.800 | 141,195 |
| 2025-05-19 | 5.860 | 5.860 | 5.640 | 5.800 | 5.800 | 65,860 |
| 2025-05-16 | 6.060 | 6.080 | 5.800 | 5.900 | 5.900 | 12,140 |
| 2025-05-15 | 5.680 | 6.080 | 5.600 | 6.060 | 6.060 | 42,326 |
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.