Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.160 | 5.220 | 4.850 | 5.200 | 5.200 | 66,424 |
| 2025-02-13 | 4.670 | 5.200 | 4.310 | 5.120 | 5.120 | 414,626 |
| 2025-02-12 | 4.070 | 4.790 | 4.000 | 4.700 | 4.700 | 536,362 |
| 2025-02-11 | 3.630 | 3.790 | 3.630 | 3.700 | 3.700 | 2,499 |
| 2025-02-10 | 3.520 | 3.750 | 3.520 | 3.700 | 3.700 | 182,731 |
| 2025-02-07 | 3.580 | 3.650 | 3.540 | 3.650 | 3.650 | 9,719 |
| 2025-02-06 | 3.570 | 3.680 | 3.570 | 3.680 | 3.680 | 17,007 |
| 2025-02-05 | 3.520 | 3.770 | 3.510 | 3.690 | 3.690 | 30,432 |
| 2025-02-04 | 3.520 | 3.520 | 3.510 | 3.510 | 3.510 | 139 |
| 2025-02-03 | 3.480 | 3.540 | 3.430 | 3.520 | 3.520 | 6,580 |
| 2025-01-31 | 3.590 | 3.590 | 3.480 | 3.540 | 3.540 | 11,155 |
| 2025-01-30 | 3.510 | 3.610 | 3.500 | 3.570 | 3.570 | 2,728 |
| 2025-01-29 | 3.540 | 3.630 | 3.540 | 3.630 | 3.630 | 1,995 |
| 2025-01-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5 |
| 2025-01-27 | 3.430 | 3.580 | 3.420 | 3.540 | 3.540 | 12,647 |
| 2025-01-24 | 3.430 | 3.500 | 3.420 | 3.450 | 3.450 | 18,726 |
| 2025-01-23 | 3.600 | 3.600 | 3.220 | 3.410 | 3.410 | 145,388 |
| 2025-01-22 | 3.650 | 3.650 | 3.550 | 3.600 | 3.600 | 28,194 |
| 2025-01-21 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 26,309 |
| 2025-01-20 | 3.600 | 3.690 | 3.600 | 3.600 | 3.600 | 2,179 |
| 2025-01-17 | 3.580 | 3.650 | 3.580 | 3.600 | 3.600 | 1,472 |
| 2025-01-16 | 3.630 | 3.680 | 3.580 | 3.650 | 3.650 | 16,020 |
| 2025-01-15 | 3.520 | 3.740 | 3.520 | 3.740 | 3.740 | 16,865 |
| 2025-01-14 | 3.780 | 3.780 | 3.600 | 3.770 | 3.770 | 4,350 |
| 2025-01-13 | 3.690 | 3.700 | 3.530 | 3.680 | 3.680 | 5,923 |
| 2025-01-10 | 3.800 | 3.800 | 3.590 | 3.700 | 3.700 | 4,246 |
| 2025-01-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-01-08 | 3.840 | 3.840 | 3.660 | 3.820 | 3.820 | 401 |
| 2025-01-07 | 3.690 | 3.870 | 3.530 | 3.840 | 3.840 | 12,297 |
| 2025-01-03 | 3.640 | 3.800 | 3.580 | 3.800 | 3.800 | 13,820 |
| 2025-01-02 | 3.570 | 3.800 | 3.570 | 3.800 | 3.800 | 3,120 |
| 2024-12-30 | 3.350 | 3.710 | 3.350 | 3.620 | 3.620 | 8,674 |
| 2024-12-27 | 3.770 | 3.770 | 3.490 | 3.530 | 3.530 | 7,694 |
| 2024-12-23 | 3.570 | 3.800 | 3.570 | 3.650 | 3.650 | 6,944 |
| 2024-12-20 | 3.460 | 3.570 | 3.460 | 3.550 | 3.550 | 466 |
| 2024-12-19 | 3.740 | 3.740 | 3.480 | 3.590 | 3.590 | 5,780 |
| 2024-12-18 | 3.500 | 3.690 | 3.490 | 3.660 | 3.660 | 13,188 |
| 2024-12-17 | 3.390 | 3.610 | 3.390 | 3.610 | 3.610 | 33,971 |
| 2024-12-16 | 3.410 | 3.490 | 3.400 | 3.490 | 3.490 | 14,071 |
| 2024-12-13 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 7,486 |
| 2024-12-12 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 19,962 |
| 2024-12-11 | 3.360 | 3.510 | 3.300 | 3.420 | 3.420 | 226,699 |
| 2024-12-10 | 3.380 | 3.520 | 3.360 | 3.400 | 3.400 | 97,350 |
| 2024-12-09 | 3.600 | 3.690 | 3.350 | 3.460 | 3.460 | 109,022 |
| 2024-12-06 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 192 |
| 2024-12-05 | 3.490 | 3.700 | 3.480 | 3.520 | 3.520 | 24,502 |
| 2024-12-04 | 3.490 | 3.580 | 3.410 | 3.500 | 3.500 | 77,063 |
| 2024-12-03 | 3.500 | 3.570 | 3.440 | 3.490 | 3.490 | 58,781 |
| 2024-12-02 | 3.380 | 3.560 | 3.350 | 3.560 | 3.560 | 17,896 |
| 2024-11-29 | 3.350 | 3.550 | 3.350 | 3.500 | 3.500 | 26,593 |
| 2024-11-28 | 3.450 | 3.530 | 3.450 | 3.520 | 3.520 | 1,457 |
| 2024-11-27 | 3.450 | 3.550 | 3.440 | 3.440 | 3.440 | 3,711 |
| 2024-11-26 | 3.470 | 3.560 | 3.450 | 3.450 | 3.450 | 2,159 |
| 2024-11-25 | 3.600 | 3.600 | 3.490 | 3.600 | 3.600 | 619 |
| 2024-11-22 | 3.450 | 3.580 | 3.410 | 3.570 | 3.570 | 5,322 |
| 2024-11-21 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 6,894 |
| 2024-11-20 | 3.480 | 3.540 | 3.400 | 3.500 | 3.500 | 82,958 |
| 2024-11-19 | 3.620 | 3.620 | 3.320 | 3.510 | 3.510 | 313,613 |
| 2024-11-18 | 3.510 | 3.620 | 3.480 | 3.620 | 3.620 | 46,486 |
| 2024-11-15 | 3.550 | 3.680 | 3.550 | 3.620 | 3.620 | 47,406 |
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.