Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.840 | 2.840 | 2.560 | 2.560 | 2.560 | 101 |
| 2026-07-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2026-07-22 | 2.500 | 2.840 | 2.500 | 2.840 | 2.840 | 2,754 |
| 2026-07-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-07-20 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 1,012 |
| 2026-07-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 72 |
| 2026-07-16 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5,750 |
| 2026-07-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-07-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2026-07-13 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 43 |
| 2026-07-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-07 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 3,088 |
| 2026-07-06 | 3.820 | 3.820 | 3.200 | 3.200 | 3.200 | 2,081 |
| 2026-07-03 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 4 |
| 2026-07-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-01 | 3.640 | 3.640 | 3.260 | 3.280 | 3.280 | 11,195 |
| 2026-06-30 | 3.680 | 3.820 | 3.680 | 3.800 | 3.800 | 2,528 |
| 2026-06-29 | 3.840 | 3.840 | 3.660 | 3.680 | 3.680 | 2,359 |
| 2026-06-26 | 3.800 | 3.980 | 3.660 | 3.980 | 3.980 | 32 |
| 2026-06-25 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,750 |
| 2026-06-24 | 3.820 | 3.960 | 3.820 | 3.960 | 3.960 | 101 |
| 2026-06-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 701 |
| 2026-06-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 902 |
| 2026-06-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-06-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2026-06-16 | 3.720 | 3.720 | 3.680 | 3.700 | 3.700 | 70 |
| 2026-06-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-12 | 4.080 | 4.320 | 3.760 | 3.760 | 3.760 | 1,226 |
| 2026-06-11 | 4.600 | 4.600 | 3.820 | 4.100 | 4.100 | 1,932 |
| 2026-06-10 | 3.640 | 4.100 | 3.640 | 3.740 | 3.740 | 3,208 |
| 2026-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-06-08 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 41 |
| 2026-06-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-06-04 | 3.780 | 4.060 | 3.780 | 4.060 | 4.060 | 5,506 |
| 2026-06-03 | 3.540 | 4.040 | 3.540 | 3.800 | 3.800 | 9,441 |
| 2026-06-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-06-01 | 3.820 | 4.220 | 3.440 | 4.220 | 4.220 | 7,172 |
| 2026-05-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-05-28 | 3.700 | 4.100 | 3.700 | 3.800 | 3.800 | 180 |
| 2026-05-27 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 2,502 |
| 2026-05-26 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2026-05-25 | 4.420 | 4.640 | 4.340 | 4.340 | 4.340 | 2,298 |
| 2026-05-22 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 3,280 |
| 2026-05-21 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,222 |
| 2026-05-20 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 93 |
| 2026-05-19 | 4.240 | 4.580 | 4.180 | 4.520 | 4.520 | 234 |
| 2026-05-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-05-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-05-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-05-12 | 3.860 | 4.080 | 3.860 | 4.060 | 4.060 | 1,096 |
| 2026-05-11 | 3.980 | 4.240 | 3.720 | 3.920 | 3.920 | 25,914 |
| 2026-05-08 | 3.740 | 3.740 | 3.560 | 3.560 | 3.560 | 1,036 |
| 2026-05-07 | 3.560 | 4.000 | 3.560 | 4.000 | 4.000 | 82 |
| 2026-05-06 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 70 |
| 2026-05-05 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 498 |
| 2026-05-04 | 4.020 | 4.020 | 3.640 | 3.640 | 3.640 | 3,030 |
| 2026-04-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2026-04-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 99 |
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.