Nyorda AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.600 | 3.740 | 3.490 | 3.670 | 3.670 | 51,002 |
| 2024-11-13 | 3.530 | 3.600 | 3.500 | 3.590 | 3.590 | 35,092 |
| 2024-11-12 | 3.650 | 3.650 | 3.520 | 3.520 | 3.520 | 11,774 |
| 2024-11-11 | 3.600 | 3.640 | 3.470 | 3.510 | 3.510 | 49,731 |
| 2024-11-08 | 3.390 | 3.670 | 3.390 | 3.600 | 3.600 | 26,691 |
| 2024-11-07 | 3.560 | 3.660 | 3.450 | 3.660 | 3.660 | 29,402 |
| 2024-11-06 | 3.850 | 3.850 | 3.480 | 3.700 | 3.700 | 52,238 |
| 2024-11-05 | 3.750 | 3.880 | 3.540 | 3.710 | 3.710 | 4,908 |
| 2024-11-04 | 3.390 | 3.760 | 3.390 | 3.700 | 3.700 | 139,021 |
| 2024-11-01 | 3.370 | 3.460 | 3.360 | 3.410 | 3.410 | 4,815 |
| 2024-10-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 99 |
| 2024-10-30 | 3.370 | 3.460 | 3.370 | 3.460 | 3.460 | 53,243 |
| 2024-10-29 | 3.390 | 3.440 | 3.390 | 3.400 | 3.400 | 1,923 |
| 2024-10-28 | 3.380 | 3.470 | 3.380 | 3.460 | 3.460 | 19,282 |
| 2024-10-25 | 3.340 | 3.460 | 3.330 | 3.390 | 3.390 | 10,718 |
| 2024-10-24 | 3.340 | 3.470 | 3.340 | 3.340 | 3.340 | 61,140 |
| 2024-10-23 | 3.340 | 3.390 | 3.340 | 3.380 | 3.380 | 2,401 |
| 2024-10-22 | 3.350 | 3.410 | 3.300 | 3.400 | 3.400 | 138,453 |
| 2024-10-21 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 32,347 |
| 2024-10-18 | 3.410 | 3.450 | 3.340 | 3.410 | 3.410 | 12,253 |
| 2024-10-17 | 3.360 | 3.420 | 3.360 | 3.410 | 3.410 | 55,796 |
| 2024-10-16 | 3.390 | 3.470 | 3.360 | 3.360 | 3.360 | 49,925 |
| 2024-10-15 | 3.370 | 3.420 | 3.360 | 3.420 | 3.420 | 26,546 |
| 2024-10-14 | 3.400 | 3.440 | 3.360 | 3.420 | 3.420 | 17,781 |
| 2024-10-11 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 26 |
| 2024-10-10 | 3.380 | 3.440 | 3.350 | 3.400 | 3.400 | 22,450 |
| 2024-10-09 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 22,141 |
| 2024-10-08 | 3.470 | 3.470 | 3.390 | 3.470 | 3.470 | 12,584 |
| 2024-10-07 | 3.460 | 3.480 | 3.390 | 3.470 | 3.470 | 1,410 |
| 2024-10-04 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 73,440 |
| 2024-10-03 | 3.500 | 3.620 | 3.370 | 3.410 | 3.410 | 81,913 |
| 2024-10-02 | 3.340 | 3.530 | 3.340 | 3.440 | 3.440 | 4,271 |
| 2024-10-01 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 17,091 |
| 2024-09-30 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 16,632 |
| 2024-09-27 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 34,554 |
| 2024-09-26 | 3.330 | 3.330 | 3.310 | 3.310 | 3.310 | 16,161 |
| 2024-09-25 | 3.300 | 3.370 | 3.300 | 3.330 | 3.330 | 8,049 |
| 2024-09-24 | 3.330 | 3.380 | 3.300 | 3.300 | 3.300 | 5,333 |
| 2024-09-23 | 3.330 | 3.500 | 3.320 | 3.330 | 3.330 | 100,330 |
| 2024-09-20 | 3.310 | 3.340 | 3.310 | 3.330 | 3.330 | 3,071 |
| 2024-09-19 | 3.320 | 3.330 | 3.300 | 3.330 | 3.330 | 57,133 |
| 2024-09-18 | 3.340 | 3.360 | 3.320 | 3.320 | 3.320 | 2,447 |
| 2024-09-17 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 2,518 |
| 2024-09-16 | 3.320 | 3.330 | 3.310 | 3.330 | 3.330 | 36,848 |
| 2024-09-13 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 4,369 |
| 2024-09-12 | 3.370 | 3.380 | 3.310 | 3.380 | 3.380 | 47,113 |
| 2024-09-11 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 26,815 |
| 2024-09-10 | 3.310 | 3.390 | 3.300 | 3.310 | 3.310 | 33,946 |
| 2024-09-09 | 3.310 | 3.390 | 3.300 | 3.390 | 3.390 | 15,790 |
| 2024-09-06 | 3.373 | 3.412 | 3.333 | 3.383 | 3.383 | 49,863 |
| 2024-09-05 | 3.323 | 3.363 | 3.283 | 3.313 | 3.313 | 22,258 |
| 2024-09-04 | 3.303 | 3.541 | 3.264 | 3.323 | 3.323 | 216,412 |
| 2024-09-03 | 3.660 | 3.670 | 3.571 | 3.670 | 3.670 | 29,379 |
| 2024-09-02 | 3.809 | 3.809 | 3.601 | 3.660 | 3.660 | 93,312 |
| 2024-08-30 | 4.030 | 4.030 | 3.770 | 3.810 | 3.810 | 66,778 |
| 2024-08-29 | 3.970 | 4.030 | 3.910 | 4.030 | 4.030 | 6,669 |
| 2024-08-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 862 |
| 2024-08-27 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 569 |
| 2024-08-26 | 3.970 | 4.000 | 3.910 | 4.000 | 4.000 | 4,342 |
| 2024-08-23 | 4.100 | 4.100 | 3.900 | 3.980 | 3.980 | 67,566 |
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.