Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-19 | 5.050 | 5.150 | 4.000 | 5.100 | 5.100 | 219 |
| 2024-08-16 | 4.600 | 5.050 | 4.320 | 4.940 | 4.940 | 1,514 |
| 2024-08-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2024-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2024-08-13 | 4.100 | 4.600 | 4.100 | 4.600 | 4.600 | 57 |
| 2024-08-12 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 110 |
| 2024-08-09 | 3.700 | 4.900 | 3.700 | 4.900 | 4.900 | 152 |
| 2024-08-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-06 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 22 |
| 2024-08-05 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 997 |
| 2024-08-02 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 3 |
| 2024-08-01 | 4.900 | 4.900 | 4.000 | 4.000 | 4.000 | 21 |
| 2024-07-31 | 4.120 | 4.900 | 4.120 | 4.900 | 4.900 | 41 |
| 2024-07-30 | 5.000 | 5.000 | 4.000 | 4.040 | 4.040 | 1,102 |
| 2024-07-29 | 5.100 | 5.100 | 4.000 | 4.000 | 4.000 | 188 |
| 2024-07-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-07-25 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 176 |
| 2024-07-24 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 3 |
| 2024-07-23 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-07-22 | 3.700 | 4.760 | 3.700 | 4.760 | 4.760 | 152 |
| 2024-07-19 | 5.200 | 5.200 | 3.800 | 5.200 | 5.200 | 386 |
| 2024-07-18 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 5,117 |
| 2024-07-17 | 5.350 | 5.350 | 3.440 | 4.980 | 4.980 | 1,209 |
| 2024-07-16 | 4.640 | 4.640 | 4.040 | 4.040 | 4.040 | 1,393 |
| 2024-07-15 | 4.040 | 4.700 | 4.040 | 4.700 | 4.700 | 11 |
| 2024-07-12 | 4.520 | 4.760 | 4.520 | 4.760 | 4.760 | 61 |
| 2024-07-11 | 4.000 | 4.860 | 4.000 | 4.780 | 4.780 | 1,232 |
| 2024-07-10 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 455 |
| 2024-07-09 | 3.300 | 5.200 | 3.300 | 4.500 | 4.500 | 333 |
| 2024-07-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-07-05 | 3.220 | 5.300 | 3.220 | 5.300 | 5.300 | 459 |
| 2024-07-04 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 1,750 |
| 2024-07-03 | 3.000 | 3.500 | 3.000 | 3.080 | 3.080 | 1,238 |
| 2024-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2024-06-28 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 9 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5 |
| 2024-06-26 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 215 |
| 2024-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4 |
| 2024-06-20 | 4.740 | 4.740 | 3.960 | 3.960 | 3.960 | 101 |
| 2024-06-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 325 |
| 2024-06-17 | 4.520 | 4.520 | 3.960 | 3.960 | 3.960 | 5,358 |
| 2024-06-14 | 5.750 | 5.750 | 4.540 | 4.700 | 4.700 | 2,712 |
| 2024-06-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2 |
| 2024-06-12 | 4.520 | 5.400 | 4.520 | 5.400 | 5.400 | 1,572 |
| 2024-06-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 175 |
| 2024-06-10 | 5.600 | 5.600 | 5.150 | 5.600 | 5.600 | 9,227 |
| 2024-06-07 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 4,941 |
| 2024-06-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
| 2024-06-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2024-06-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-05-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-05-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2024-05-29 | 4.860 | 5.500 | 4.860 | 5.200 | 5.200 | 959 |
| 2024-05-28 | 4.980 | 5.250 | 4.980 | 5.250 | 5.250 | 200 |
| 2024-05-27 | 4.200 | 4.980 | 4.200 | 4.980 | 4.980 | 3,649 |
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.