Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 50 |
| 2026-04-27 | 5.150 | 5.150 | 3.620 | 3.720 | 3.720 | 13,474 |
| 2026-04-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2026-04-23 | 3.760 | 3.760 | 3.460 | 3.560 | 3.560 | 16,273 |
| 2026-04-22 | 5.350 | 5.950 | 3.300 | 3.320 | 3.320 | 176 |
| 2026-04-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-04-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-04-17 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 240 |
| 2026-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-04-15 | 3.180 | 4.660 | 3.180 | 3.340 | 3.340 | 143 |
| 2026-04-14 | 3.440 | 4.100 | 3.440 | 4.100 | 4.100 | 258 |
| 2026-04-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-04-10 | 3.100 | 3.960 | 3.100 | 3.960 | 3.960 | 2,069 |
| 2026-04-09 | 3.440 | 4.000 | 3.440 | 3.440 | 3.440 | 7,014 |
| 2026-04-08 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 9,523 |
| 2026-04-07 | 3.300 | 3.340 | 2.920 | 3.160 | 3.160 | 25,542 |
| 2026-04-02 | 3.540 | 3.540 | 3.140 | 3.320 | 3.320 | 17,158 |
| 2026-04-01 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 10,618 |
| 2026-03-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3 |
| 2026-03-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2026-03-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2026-03-26 | 3.800 | 4.200 | 3.140 | 3.140 | 3.140 | 12,445 |
| 2026-03-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-03-24 | 3.220 | 3.220 | 2.700 | 3.220 | 3.220 | 27,759 |
| 2026-03-23 | 3.420 | 3.660 | 3.400 | 3.540 | 3.540 | 1,316 |
| 2026-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-19 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 14,320 |
| 2026-03-18 | 3.780 | 3.780 | 3.640 | 3.640 | 3.640 | 23 |
| 2026-03-17 | 4.300 | 4.300 | 3.860 | 3.860 | 3.860 | 11,036 |
| 2026-03-16 | 4.480 | 4.480 | 4.020 | 4.040 | 4.040 | 5,184 |
| 2026-03-13 | 3.400 | 4.200 | 3.400 | 4.200 | 4.200 | 6,145 |
| 2026-03-12 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 49 |
| 2026-03-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-03-10 | 3.420 | 4.060 | 3.420 | 4.040 | 4.040 | 53 |
| 2026-03-09 | 4.380 | 4.380 | 3.620 | 3.800 | 3.800 | 9,199 |
| 2026-03-06 | 4.000 | 4.420 | 3.820 | 4.040 | 4.040 | 21,911 |
| 2026-03-05 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 5,508 |
| 2026-03-04 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 7,506 |
| 2026-03-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,141 |
| 2026-03-02 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2026-02-27 | 4.000 | 4.280 | 4.000 | 4.280 | 4.280 | 6,753 |
| 2026-02-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 4 |
| 2026-02-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 88 |
| 2026-02-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 46 |
| 2026-02-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 250 |
| 2026-02-20 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 2 |
| 2026-02-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-02-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-02-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2026-02-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-02-13 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 801 |
| 2026-02-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 243 |
| 2026-02-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-02-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-02-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 20 |
| 2026-02-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 293 |
| 2026-02-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 44 |
| 2026-02-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-02-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 34 |
| 2026-02-02 | 4.300 | 4.500 | 4.280 | 4.300 | 4.300 | 6,576 |
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.