Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-05-23 | 4.860 | 5.450 | 4.860 | 4.860 | 4.860 | 484 |
| 2024-05-22 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 136 |
| 2024-05-21 | 4.300 | 5.000 | 4.300 | 5.000 | 5.000 | 1,575 |
| 2024-05-20 | 4.800 | 5.000 | 4.600 | 4.600 | 4.600 | 1,515 |
| 2024-05-17 | 5.350 | 5.350 | 4.760 | 4.800 | 4.800 | 209 |
| 2024-05-16 | 5.350 | 5.850 | 5.350 | 5.850 | 5.850 | 813 |
| 2024-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 134 |
| 2024-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2024-05-13 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 28 |
| 2024-05-10 | 4.500 | 5.500 | 4.500 | 5.500 | 5.500 | 281 |
| 2024-05-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13 |
| 2024-05-07 | 5.600 | 5.600 | 4.460 | 4.460 | 4.460 | 51 |
| 2024-05-06 | 5.500 | 5.600 | 4.460 | 5.600 | 5.600 | 2,273 |
| 2024-05-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 147 |
| 2024-05-02 | 4.340 | 5.500 | 4.340 | 5.500 | 5.500 | 2,152 |
| 2024-04-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 988 |
| 2024-04-26 | 4.300 | 5.550 | 4.300 | 5.550 | 5.550 | 1,302 |
| 2024-04-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2 |
| 2024-04-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-04-23 | 5.600 | 5.600 | 4.120 | 4.140 | 4.140 | 647 |
| 2024-04-22 | 4.320 | 4.320 | 4.120 | 4.120 | 4.120 | 23 |
| 2024-04-19 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 101 |
| 2024-04-18 | 5.600 | 5.600 | 4.560 | 4.560 | 4.560 | 2,109 |
| 2024-04-17 | 4.500 | 5.600 | 4.500 | 4.540 | 4.540 | 2,448 |
| 2024-04-16 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 2 |
| 2024-04-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 270 |
| 2024-04-12 | 4.980 | 5.500 | 4.980 | 5.500 | 5.500 | 1,313 |
| 2024-04-11 | 4.320 | 5.500 | 4.320 | 5.500 | 5.500 | 4,390 |
| 2024-04-10 | 4.260 | 4.320 | 4.260 | 4.320 | 4.320 | 2 |
| 2024-04-09 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 4 |
| 2024-04-08 | 4.840 | 4.840 | 4.240 | 4.260 | 4.260 | 138 |
| 2024-04-05 | 4.240 | 4.840 | 4.240 | 4.840 | 4.840 | 3,119 |
| 2024-04-04 | 4.600 | 4.600 | 4.220 | 4.240 | 4.240 | 127 |
| 2024-04-03 | 4.960 | 5.000 | 4.760 | 4.760 | 4.760 | 881 |
| 2024-04-02 | 4.020 | 4.780 | 4.020 | 4.600 | 4.600 | 2,955 |
| 2024-03-28 | 4.660 | 4.660 | 3.830 | 3.830 | 3.830 | 64 |
| 2024-03-27 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-03-26 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-03-25 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 3 |
| 2024-03-22 | 4.100 | 4.660 | 4.100 | 4.290 | 4.290 | 293 |
| 2024-03-21 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 501 |
| 2024-03-20 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 1,190 |
| 2024-03-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 492 |
| 2024-03-18 | 3.940 | 4.380 | 3.940 | 4.380 | 4.380 | 514 |
| 2024-03-15 | 3.810 | 4.400 | 3.810 | 4.400 | 4.400 | 363 |
| 2024-03-14 | 3.850 | 4.400 | 3.800 | 4.400 | 4.400 | 7,041 |
| 2024-03-13 | 3.850 | 4.380 | 3.850 | 4.380 | 4.380 | 229 |
| 2024-03-12 | 3.800 | 4.390 | 3.800 | 4.390 | 4.390 | 454 |
| 2024-03-11 | 4.050 | 4.050 | 3.800 | 3.800 | 3.800 | 4 |
| 2024-03-08 | 3.800 | 4.400 | 3.330 | 4.050 | 4.050 | 4,284 |
| 2024-03-07 | 4.690 | 4.690 | 3.800 | 3.810 | 3.810 | 174 |
| 2024-03-06 | 4.050 | 4.690 | 3.800 | 4.690 | 4.690 | 4,430 |
| 2024-03-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-03-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4 |
| 2024-03-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-02-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 801 |
| 2024-02-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 98 |
| 2024-02-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
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.