Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.800 | 5.900 | 5.580 | 5.720 | 5.720 | 112,769 |
| 2025-05-13 | 5.800 | 5.940 | 5.720 | 5.820 | 5.820 | 54,493 |
| 2025-05-12 | 5.680 | 5.780 | 5.600 | 5.780 | 5.780 | 16,945 |
| 2025-05-09 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 50,105 |
| 2025-05-08 | 5.900 | 6.020 | 5.780 | 5.780 | 5.780 | 23,345 |
| 2025-05-07 | 6.120 | 6.280 | 5.860 | 5.980 | 5.980 | 43,108 |
| 2025-05-06 | 5.940 | 6.200 | 5.940 | 6.180 | 6.180 | 7,966 |
| 2025-05-05 | 6.240 | 6.300 | 5.940 | 5.940 | 5.940 | 40,605 |
| 2025-05-02 | 6.460 | 6.480 | 6.080 | 6.140 | 6.140 | 66,036 |
| 2025-04-30 | 6.580 | 6.580 | 6.280 | 6.460 | 6.460 | 59,006 |
| 2025-04-29 | 6.840 | 6.840 | 6.340 | 6.700 | 6.700 | 111,033 |
| 2025-04-28 | 6.540 | 6.880 | 6.500 | 6.840 | 6.840 | 101,457 |
| 2025-04-25 | 6.700 | 6.700 | 6.540 | 6.660 | 6.660 | 24,312 |
| 2025-04-24 | 6.500 | 6.820 | 6.340 | 6.700 | 6.700 | 25,205 |
| 2025-04-23 | 6.500 | 7.000 | 6.340 | 6.500 | 6.500 | 85,826 |
| 2025-04-22 | 6.580 | 6.840 | 6.360 | 6.500 | 6.500 | 60,383 |
| 2025-04-17 | 6.480 | 6.620 | 6.100 | 6.500 | 6.500 | 82,305 |
| 2025-04-16 | 6.460 | 6.540 | 6.420 | 6.420 | 6.420 | 29,356 |
| 2025-04-15 | 6.300 | 6.440 | 6.220 | 6.420 | 6.420 | 71,385 |
| 2025-04-14 | 6.380 | 6.600 | 6.260 | 6.380 | 6.380 | 35,470 |
| 2025-04-11 | 6.280 | 6.300 | 6.020 | 6.240 | 6.240 | 62,726 |
| 2025-04-10 | 5.940 | 6.300 | 5.940 | 6.280 | 6.280 | 103,803 |
| 2025-04-09 | 6.160 | 6.160 | 5.660 | 5.860 | 5.860 | 94,799 |
| 2025-04-08 | 5.820 | 6.300 | 5.820 | 6.100 | 6.100 | 120,455 |
| 2025-04-07 | 6.000 | 6.060 | 5.320 | 5.720 | 5.720 | 58,810 |
| 2025-04-04 | 5.720 | 6.360 | 5.300 | 6.100 | 6.100 | 176,266 |
| 2025-04-03 | 5.900 | 6.420 | 5.640 | 5.720 | 5.720 | 208,368 |
| 2025-04-02 | 5.760 | 5.760 | 5.300 | 5.680 | 5.680 | 111,438 |
| 2025-04-01 | 5.780 | 5.800 | 5.540 | 5.680 | 5.680 | 106,211 |
| 2025-03-31 | 5.980 | 6.000 | 5.480 | 5.600 | 5.600 | 70,120 |
| 2025-03-28 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 22,406 |
| 2025-03-27 | 5.800 | 5.980 | 5.740 | 5.940 | 5.940 | 32,896 |
| 2025-03-26 | 5.900 | 6.000 | 5.760 | 5.800 | 5.800 | 86,091 |
| 2025-03-25 | 5.840 | 5.900 | 5.700 | 5.840 | 5.840 | 33,085 |
| 2025-03-24 | 5.600 | 5.880 | 5.600 | 5.840 | 5.840 | 146,911 |
| 2025-03-21 | 5.600 | 5.640 | 5.500 | 5.600 | 5.600 | 4,682 |
| 2025-03-20 | 5.540 | 5.640 | 5.520 | 5.540 | 5.540 | 5,582 |
| 2025-03-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 8,805 |
| 2025-03-18 | 5.720 | 5.720 | 5.440 | 5.440 | 5.440 | 14,498 |
| 2025-03-17 | 5.640 | 5.740 | 5.500 | 5.580 | 5.580 | 14,863 |
| 2025-03-14 | 5.560 | 5.680 | 5.500 | 5.640 | 5.640 | 23,008 |
| 2025-03-13 | 5.700 | 5.700 | 5.400 | 5.560 | 5.560 | 31,837 |
| 2025-03-12 | 5.500 | 5.600 | 5.500 | 5.540 | 5.540 | 75,657 |
| 2025-03-11 | 5.700 | 5.700 | 5.420 | 5.480 | 5.480 | 44,026 |
| 2025-03-10 | 5.560 | 5.700 | 5.520 | 5.680 | 5.680 | 49,302 |
| 2025-03-07 | 5.520 | 5.600 | 5.420 | 5.560 | 5.560 | 31,918 |
| 2025-03-06 | 5.460 | 5.580 | 5.360 | 5.480 | 5.480 | 95,110 |
| 2025-03-05 | 5.240 | 5.460 | 5.240 | 5.420 | 5.420 | 43,764 |
| 2025-03-04 | 5.640 | 5.640 | 5.000 | 5.240 | 5.240 | 279,878 |
| 2025-03-03 | 5.500 | 5.720 | 5.460 | 5.560 | 5.560 | 75,756 |
| 2025-02-28 | 5.380 | 5.560 | 5.320 | 5.500 | 5.500 | 86,794 |
| 2025-02-27 | 5.200 | 5.600 | 5.020 | 5.240 | 5.240 | 165,573 |
| 2025-02-26 | 5.240 | 5.500 | 5.240 | 5.380 | 5.380 | 89,909 |
| 2025-02-25 | 5.220 | 5.240 | 5.120 | 5.240 | 5.240 | 15,354 |
| 2025-02-24 | 5.240 | 5.240 | 4.970 | 5.240 | 5.240 | 16,144 |
| 2025-02-21 | 4.920 | 5.240 | 4.920 | 5.240 | 5.240 | 66,751 |
| 2025-02-20 | 4.950 | 5.240 | 4.940 | 5.040 | 5.040 | 34,425 |
| 2025-02-19 | 4.850 | 5.180 | 4.850 | 4.950 | 4.950 | 27,554 |
| 2025-02-18 | 5.200 | 5.200 | 4.870 | 4.980 | 4.980 | 41,200 |
| 2025-02-17 | 5.200 | 5.340 | 4.890 | 5.060 | 5.060 | 102,062 |
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.