Nyorda AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.180	6.180	6.080	6.180	6.180	19,871
2026-10-16	6.280	6.400	6.200	6.400	6.400	36,443
2026-10-15	6.260	6.340	6.120	6.300	6.300	11,934
2026-10-14	6.260	6.420	6.260	6.420	6.420	9,711
2026-10-13	6.360	6.360	6.320	6.320	6.320	5,870
2026-10-12	6.260	6.380	6.260	6.360	6.360	7,081
2026-10-09	6.480	6.480	6.360	6.400	6.400	23,062
2026-10-08	6.360	6.620	6.340	6.400	6.400	15,892
2026-10-07	6.320	6.540	6.300	6.540	6.540	5,782
2026-10-06	6.480	6.480	6.480	6.480	6.480	15,421
2026-10-05	6.520	6.540	6.320	6.400	6.400	33,350
2026-10-02	6.240	6.900	6.240	6.780	6.780	27,257
2026-10-01	6.500	6.500	6.240	6.260	6.260	16,075
2026-09-30	6.440	6.660	5.960	6.460	6.460	44,513
2026-09-29	6.280	6.680	6.280	6.680	6.680	20,626
2026-09-28	6.480	6.580	6.480	6.580	6.580	6,656
2026-09-25	6.540	6.640	6.480	6.640	6.640	3,405
2026-09-24	6.420	6.580	6.400	6.440	6.440	9,519
2026-09-23	6.700	6.880	6.360	6.600	6.600	23,994
2026-09-22	6.600	6.860	6.580	6.660	6.660	10,885
2026-09-21	6.400	6.700	6.400	6.600	6.600	10,175
2026-09-18	6.360	6.480	6.360	6.480	6.480	10,819
2026-09-17	6.500	6.660	6.500	6.500	6.500	23,968
2026-09-16	6.440	6.660	6.440	6.560	6.560	22,300
2026-09-15	6.360	6.560	6.360	6.560	6.560	12,848
2026-09-14	6.600	6.640	6.420	6.560	6.560	29,181
2026-09-11	6.600	6.800	6.600	6.640	6.640	11,637
2026-09-10	6.580	6.640	6.580	6.600	6.600	1,300
2026-09-09	6.400	6.580	6.400	6.580	6.580	13,189
2026-09-08	6.340	6.520	6.340	6.500	6.500	22,597
2026-09-07	6.340	6.560	6.340	6.560	6.560	5,831
2026-09-04	6.280	6.580	6.280	6.460	6.460	3,560
2026-09-03	6.360	6.500	6.320	6.480	6.480	5,688
2026-09-02	6.320	6.500	6.320	6.500	6.500	261
2026-09-01	6.520	6.520	6.260	6.420	6.420	4,403
2026-08-31	6.340	6.560	6.340	6.520	6.520	12,014
2026-08-28	6.320	6.360	6.200	6.360	6.360	25,454
2026-08-27	6.300	6.320	6.160	6.320	6.320	54,707
2026-08-26	6.220	6.300	6.160	6.300	6.300	32,534
2026-08-25	6.340	6.400	6.200	6.380	6.380	50,203
2026-08-24	6.200	6.480	6.200	6.480	6.480	11,912
2026-08-21	6.620	6.640	6.280	6.440	6.440	15,644
2026-08-20	6.160	6.300	6.060	6.240	6.240	84,418
2026-08-19	6.220	6.280	6.080	6.140	6.140	22,738
2026-08-18	6.000	6.780	6.000	6.300	6.300	141,727
2026-08-17	5.860	6.080	5.700	5.940	5.940	21,181
2026-08-14	6.000	6.160	5.780	5.980	5.980	51,599
2026-08-13	6.000	6.200	5.900	6.080	6.080	30,070
2026-08-12	5.980	6.080	5.940	6.020	6.020	39,367
2026-08-11	6.180	6.180	5.960	6.080	6.080	77,587
2026-08-10	6.120	6.200	6.020	6.200	6.200	8,263
2026-08-07	6.120	6.340	5.980	6.120	6.120	39,786
2026-08-06	6.300	6.300	6.060	6.160	6.160	30,888
2026-08-05	6.140	6.700	6.140	6.280	6.280	51,965
2026-08-04	6.380	6.420	6.300	6.400	6.400	7,560
2026-08-03	6.560	6.700	6.300	6.500	6.500	8,059
2026-07-31	6.160	6.160	6.160	6.160	6.160	0
2026-07-30	6.160	6.240	6.000	6.160	6.160	118,073
2026-07-29	6.340	6.340	5.980	6.160	6.160	74,998
2026-07-28	6.340	6.340	6.200	6.340	6.340	6,232

Page 1 of 21 · 1,257 trading daysOlder →

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.