Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 276 |
| 2026-01-29 | 4.520 | 4.520 | 4.280 | 4.280 | 4.280 | 40 |
| 2026-01-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2026-01-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 105 |
| 2026-01-26 | 4.500 | 4.680 | 4.480 | 4.640 | 4.640 | 6,414 |
| 2026-01-23 | 4.680 | 4.680 | 4.440 | 4.460 | 4.460 | 2,946 |
| 2026-01-22 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 7,232 |
| 2026-01-21 | 4.440 | 4.760 | 4.440 | 4.760 | 4.760 | 148 |
| 2026-01-20 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 3,501 |
| 2026-01-19 | 4.900 | 4.980 | 4.460 | 4.460 | 4.460 | 7,079 |
| 2026-01-16 | 4.980 | 4.980 | 4.440 | 4.440 | 4.440 | 135 |
| 2026-01-15 | 4.960 | 4.960 | 4.440 | 4.440 | 4.440 | 5 |
| 2026-01-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 262 |
| 2026-01-13 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 201 |
| 2026-01-12 | 4.740 | 4.740 | 4.460 | 4.460 | 4.460 | 43 |
| 2026-01-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2026-01-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 49 |
| 2026-01-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 999 |
| 2026-01-05 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 1,114 |
| 2026-01-02 | 4.440 | 4.800 | 4.440 | 4.460 | 4.460 | 1,033 |
| 2025-12-30 | 4.420 | 4.820 | 4.420 | 4.820 | 4.820 | 1,033 |
| 2025-12-29 | 4.400 | 4.860 | 4.400 | 4.860 | 4.860 | 1,715 |
| 2025-12-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 |
| 2025-12-22 | 4.400 | 4.660 | 4.400 | 4.660 | 4.660 | 1,187 |
| 2025-12-19 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 141 |
| 2025-12-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-12-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-12-16 | 4.420 | 4.760 | 4.420 | 4.480 | 4.480 | 1,391 |
| 2025-12-15 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 12 |
| 2025-12-12 | 4.100 | 4.760 | 4.100 | 4.760 | 4.760 | 158 |
| 2025-12-11 | 4.060 | 4.560 | 4.060 | 4.560 | 4.560 | 41 |
| 2025-12-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2025-12-09 | 4.280 | 4.280 | 4.120 | 4.200 | 4.200 | 1,768 |
| 2025-12-08 | 4.360 | 4.580 | 4.360 | 4.580 | 4.580 | 2,056 |
| 2025-12-05 | 4.700 | 4.800 | 4.360 | 4.360 | 4.360 | 4,407 |
| 2025-12-04 | 4.680 | 4.700 | 4.420 | 4.420 | 4.420 | 14,689 |
| 2025-12-03 | 4.380 | 4.800 | 4.380 | 4.680 | 4.680 | 39,895 |
| 2025-12-02 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 94 |
| 2025-12-01 | 4.080 | 4.280 | 4.080 | 4.280 | 4.280 | 201 |
| 2025-11-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-11-27 | 4.280 | 4.280 | 4.020 | 4.020 | 4.020 | 209 |
| 2025-11-26 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 3,125 |
| 2025-11-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 955 |
| 2025-11-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2025-11-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-18 | 4.280 | 4.620 | 4.280 | 4.300 | 4.300 | 95 |
| 2025-11-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 22 |
| 2025-11-14 | 4.440 | 4.440 | 4.120 | 4.280 | 4.280 | 2,128 |
| 2025-11-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2025-11-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 260 |
| 2025-11-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-11-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1 |
| 2025-11-07 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 862 |
| 2025-11-06 | 4.920 | 4.940 | 4.820 | 4.820 | 4.820 | 225 |
| 2025-11-05 | 4.620 | 4.880 | 4.620 | 4.860 | 4.860 | 78 |
| 2025-11-04 | 4.620 | 5.200 | 4.560 | 4.560 | 4.560 | 13,998 |
| 2025-11-03 | 5.200 | 5.200 | 4.720 | 4.940 | 4.940 | 368 |
| 2025-10-31 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 254 |
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.