Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,267 |
| 2024-02-23 | 4.130 | 4.140 | 4.130 | 4.140 | 4.140 | 1,738 |
| 2024-02-22 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 1,002 |
| 2024-02-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4 |
| 2024-02-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 800 |
| 2024-02-19 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 458 |
| 2024-02-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2 |
| 2024-02-15 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2024-02-14 | 4.730 | 4.730 | 4.150 | 4.730 | 4.730 | 117 |
| 2024-02-13 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 3 |
| 2024-02-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1 |
| 2024-02-09 | 4.730 | 4.730 | 4.110 | 4.110 | 4.110 | 1,015 |
| 2024-02-08 | 4.080 | 4.730 | 4.080 | 4.730 | 4.730 | 4,428 |
| 2024-02-07 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 32 |
| 2024-02-06 | 4.740 | 4.740 | 4.100 | 4.100 | 4.100 | 79 |
| 2024-02-05 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 2,758 |
| 2024-02-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2024-02-01 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-31 | 4.100 | 4.760 | 4.100 | 4.760 | 4.760 | 304 |
| 2024-01-30 | 4.100 | 4.760 | 4.100 | 4.760 | 4.760 | 31 |
| 2024-01-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2 |
| 2024-01-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 88 |
| 2024-01-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1 |
| 2024-01-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 576 |
| 2024-01-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 421 |
| 2024-01-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3 |
| 2024-01-17 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 1,974 |
| 2024-01-16 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 24 |
| 2024-01-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2024-01-12 | 4.520 | 4.520 | 4.030 | 4.520 | 4.520 | 1,800 |
| 2024-01-11 | 5.000 | 5.000 | 4.520 | 4.520 | 4.520 | 21 |
| 2024-01-10 | 4.400 | 5.000 | 4.400 | 5.000 | 5.000 | 1,200 |
| 2024-01-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 142 |
| 2024-01-08 | 4.500 | 4.990 | 4.150 | 4.150 | 4.150 | 2,252 |
| 2024-01-05 | 4.850 | 4.850 | 4.500 | 4.500 | 4.500 | 5,309 |
| 2024-01-04 | 4.150 | 4.500 | 4.150 | 4.500 | 4.500 | 1,548 |
| 2024-01-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-01-02 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,006 |
| 2023-12-29 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 969 |
| 2023-12-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,005 |
| 2023-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-12-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 23 |
| 2023-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-12-18 | 3.400 | 4.000 | 3.400 | 4.000 | 4.000 | 2 |
| 2023-12-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-12-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 21 |
| 2023-12-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2023-12-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,001 |
| 2023-12-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,002 |
| 2023-12-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2023-12-07 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,002 |
| 2023-12-06 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 41 |
| 2023-12-05 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 101 |
| 2023-12-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-12-01 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 17 |
| 2023-11-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
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.