Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.020 | 4.640 | 4.020 | 4.640 | 4.640 | 396 |
| 2025-08-06 | 4.600 | 4.600 | 4.180 | 4.180 | 4.180 | 4,889 |
| 2025-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 |
| 2025-08-04 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 375 |
| 2025-08-01 | 4.360 | 4.360 | 3.920 | 3.920 | 3.920 | 3,063 |
| 2025-07-31 | 3.720 | 4.260 | 3.720 | 4.260 | 4.260 | 1,349 |
| 2025-07-30 | 4.360 | 4.360 | 3.580 | 4.200 | 4.200 | 4,836 |
| 2025-07-29 | 3.800 | 4.460 | 3.800 | 3.800 | 3.800 | 1,100 |
| 2025-07-28 | 4.000 | 4.040 | 3.760 | 3.760 | 3.760 | 3,091 |
| 2025-07-25 | 3.900 | 4.840 | 3.800 | 3.800 | 3.800 | 7,646 |
| 2025-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 24 |
| 2025-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-07-21 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 36 |
| 2025-07-18 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 5 |
| 2025-07-17 | 5.000 | 5.000 | 4.020 | 4.020 | 4.020 | 4,999 |
| 2025-07-16 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 2 |
| 2025-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-11 | 4.500 | 5.000 | 4.400 | 5.000 | 5.000 | 1,957 |
| 2025-07-10 | 4.560 | 5.200 | 4.560 | 5.200 | 5.200 | 1,502 |
| 2025-07-09 | 4.300 | 5.400 | 4.300 | 5.400 | 5.400 | 4,482 |
| 2025-07-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-07-07 | 4.180 | 5.350 | 4.180 | 5.200 | 5.200 | 1,196 |
| 2025-07-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2025-07-03 | 5.150 | 5.350 | 4.320 | 5.350 | 5.350 | 2,424 |
| 2025-07-02 | 5.000 | 5.250 | 4.080 | 4.140 | 4.140 | 1,620 |
| 2025-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-06-30 | 3.540 | 4.900 | 3.540 | 4.300 | 4.300 | 2,647 |
| 2025-06-27 | 3.720 | 5.100 | 3.720 | 5.100 | 5.100 | 28 |
| 2025-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-25 | 3.760 | 5.000 | 3.760 | 5.000 | 5.000 | 1,029 |
| 2025-06-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-06-23 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 1,100 |
| 2025-06-19 | 4.600 | 4.860 | 4.600 | 4.860 | 4.860 | 1,090 |
| 2025-06-18 | 5.400 | 5.400 | 4.040 | 4.440 | 4.440 | 3,339 |
| 2025-06-17 | 3.400 | 4.700 | 3.400 | 4.700 | 4.700 | 2,940 |
| 2025-06-16 | 4.580 | 4.680 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2025-06-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-06-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-06-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 441 |
| 2025-06-10 | 3.280 | 4.660 | 3.280 | 3.540 | 3.540 | 2,061 |
| 2025-06-09 | 3.600 | 3.600 | 3.440 | 3.440 | 3.440 | 1,060 |
| 2025-06-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2025-06-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-06-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2025-06-02 | 3.600 | 4.720 | 3.600 | 4.720 | 4.720 | 51 |
| 2025-05-30 | 3.400 | 4.000 | 3.400 | 4.000 | 4.000 | 1,065 |
| 2025-05-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-05-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 336 |
| 2025-05-26 | 4.720 | 4.760 | 4.720 | 4.720 | 4.720 | 766 |
| 2025-05-23 | 4.720 | 4.720 | 3.540 | 4.720 | 4.720 | 473 |
| 2025-05-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 500 |
| 2025-05-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-05-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-05-19 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 502 |
| 2025-05-16 | 3.540 | 4.840 | 3.540 | 3.840 | 3.840 | 1,215 |
| 2025-05-15 | 4.400 | 4.840 | 4.400 | 4.400 | 4.400 | 1,820 |
| 2025-05-14 | 4.500 | 4.520 | 4.400 | 4.400 | 4.400 | 853 |
| 2025-05-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 116 |
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.