Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.700 | 5.300 | 4.700 | 4.980 | 4.980 | 3,207 |
| 2025-10-29 | 4.540 | 5.200 | 4.540 | 5.100 | 5.100 | 11,067 |
| 2025-10-28 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 4,952 |
| 2025-10-27 | 4.660 | 5.150 | 4.640 | 4.980 | 4.980 | 6,411 |
| 2025-10-24 | 5.400 | 5.400 | 4.620 | 4.680 | 4.680 | 2,866 |
| 2025-10-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,285 |
| 2025-10-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-10-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-10-20 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,590 |
| 2025-10-17 | 4.900 | 5.500 | 4.900 | 5.500 | 5.500 | 101 |
| 2025-10-16 | 4.620 | 5.600 | 4.620 | 5.450 | 5.450 | 751 |
| 2025-10-15 | 4.880 | 5.600 | 4.600 | 5.600 | 5.600 | 6,833 |
| 2025-10-14 | 5.650 | 5.650 | 4.960 | 4.960 | 4.960 | 394 |
| 2025-10-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-10-10 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 2 |
| 2025-10-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-10-08 | 5.150 | 5.750 | 4.620 | 4.700 | 4.700 | 2,594 |
| 2025-10-07 | 4.500 | 5.200 | 4.500 | 4.620 | 4.620 | 126 |
| 2025-10-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-10-03 | 4.620 | 4.880 | 4.620 | 4.880 | 4.880 | 837 |
| 2025-10-02 | 4.580 | 5.100 | 4.500 | 4.580 | 4.580 | 1,254 |
| 2025-10-01 | 4.500 | 5.300 | 4.500 | 5.300 | 5.300 | 217 |
| 2025-09-30 | 4.320 | 5.350 | 4.320 | 5.350 | 5.350 | 215 |
| 2025-09-29 | 5.350 | 5.350 | 4.280 | 5.350 | 5.350 | 279 |
| 2025-09-26 | 4.500 | 5.250 | 4.500 | 4.700 | 4.700 | 844 |
| 2025-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-09-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2025-09-23 | 4.540 | 5.350 | 4.540 | 5.100 | 5.100 | 2,474 |
| 2025-09-22 | 4.440 | 5.450 | 4.440 | 4.920 | 4.920 | 2,198 |
| 2025-09-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-09-18 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 1,210 |
| 2025-09-17 | 5.250 | 5.250 | 4.240 | 4.260 | 4.260 | 1,205 |
| 2025-09-16 | 5.200 | 5.250 | 5.000 | 5.250 | 5.250 | 304 |
| 2025-09-15 | 5.400 | 5.400 | 5.000 | 5.200 | 5.200 | 2,711 |
| 2025-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 144 |
| 2025-09-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-09 | 4.620 | 5.200 | 4.620 | 5.200 | 5.200 | 413 |
| 2025-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-04 | 4.460 | 5.200 | 4.460 | 5.000 | 5.000 | 166 |
| 2025-09-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 376 |
| 2025-09-02 | 4.260 | 5.250 | 4.260 | 4.600 | 4.600 | 111 |
| 2025-09-01 | 4.200 | 4.480 | 4.200 | 4.480 | 4.480 | 7 |
| 2025-08-29 | 5.100 | 5.100 | 4.440 | 4.660 | 4.660 | 706 |
| 2025-08-28 | 4.280 | 4.700 | 4.280 | 4.700 | 4.700 | 244 |
| 2025-08-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-08-26 | 5.450 | 5.450 | 4.240 | 5.350 | 5.350 | 2,931 |
| 2025-08-25 | 5.450 | 5.450 | 4.520 | 4.900 | 4.900 | 1,861 |
| 2025-08-22 | 5.450 | 5.450 | 4.500 | 4.500 | 4.500 | 162 |
| 2025-08-21 | 5.150 | 5.450 | 4.320 | 5.450 | 5.450 | 974 |
| 2025-08-20 | 4.780 | 5.450 | 4.780 | 5.450 | 5.450 | 191 |
| 2025-08-19 | 4.180 | 4.900 | 4.180 | 4.220 | 4.220 | 1,797 |
| 2025-08-18 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 2 |
| 2025-08-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2025-08-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2025-08-13 | 5.400 | 5.450 | 4.080 | 4.080 | 4.080 | 258 |
| 2025-08-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 36 |
| 2025-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 190 |
| 2025-08-08 | 4.000 | 5.050 | 4.000 | 4.180 | 4.180 | 495 |
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.