Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 4 |
| 2023-11-28 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 1,646 |
| 2023-11-27 | 5.000 | 5.000 | 4.150 | 4.150 | 4.150 | 202 |
| 2023-11-24 | 4.400 | 5.500 | 4.400 | 5.500 | 5.500 | 1,098 |
| 2023-11-23 | 4.400 | 5.500 | 4.400 | 5.500 | 5.500 | 102 |
| 2023-11-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-16 | 4.310 | 5.500 | 4.310 | 5.500 | 5.500 | 49 |
| 2023-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 954 |
| 2023-11-14 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 53 |
| 2023-11-13 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 2 |
| 2023-11-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2023-11-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 801 |
| 2023-11-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 35 |
| 2023-11-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2023-11-06 | 4.500 | 5.500 | 4.500 | 5.000 | 5.000 | 2,017 |
| 2023-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 463 |
| 2023-11-02 | 5.500 | 5.500 | 4.500 | 4.500 | 4.500 | 91 |
| 2023-11-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,003 |
| 2023-10-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 33 |
| 2023-10-30 | 4.500 | 5.600 | 4.500 | 4.500 | 4.500 | 335 |
| 2023-10-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8 |
| 2023-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2023-10-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2023-10-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2023-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 954 |
| 2023-10-13 | 4.500 | 4.920 | 4.500 | 4.920 | 4.920 | 351 |
| 2023-10-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2023-10-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2023-10-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2023-10-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-10-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 700 |
| 2023-10-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-10-03 | 4.400 | 4.920 | 4.400 | 4.920 | 4.920 | 4 |
| 2023-10-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4 |
| 2023-09-29 | 4.370 | 4.390 | 4.370 | 4.390 | 4.390 | 2 |
| 2023-09-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-09-27 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 8 |
| 2023-09-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-09-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-09-22 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 347 |
| 2023-09-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2023-09-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-09-19 | 4.880 | 4.880 | 4.200 | 4.240 | 4.240 | 1,969 |
| 2023-09-18 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,369 |
| 2023-09-15 | 5.000 | 5.000 | 4.230 | 4.240 | 4.240 | 642 |
| 2023-09-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2023-09-13 | 4.810 | 5.040 | 4.180 | 5.040 | 5.040 | 4,587 |
| 2023-09-12 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 4 |
| 2023-09-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2023-09-08 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 970 |
| 2023-09-07 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1 |
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.