Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 1,283 |
| 2025-05-09 | 6.500 | 6.500 | 4.300 | 4.300 | 4.300 | 267 |
| 2025-05-08 | 5.850 | 7.800 | 3.500 | 4.660 | 4.660 | 2,236 |
| 2025-05-07 | 3.400 | 5.850 | 3.400 | 5.850 | 5.850 | 282 |
| 2025-05-06 | 4.180 | 4.340 | 4.140 | 4.340 | 4.340 | 5,284 |
| 2025-05-05 | 3.300 | 4.240 | 3.300 | 4.240 | 4.240 | 703 |
| 2025-05-02 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 842 |
| 2025-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 233 |
| 2025-04-29 | 3.600 | 3.600 | 3.300 | 3.500 | 3.500 | 403 |
| 2025-04-28 | 4.240 | 4.280 | 3.320 | 4.280 | 4.280 | 152 |
| 2025-04-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2025-04-24 | 3.300 | 4.280 | 3.300 | 4.280 | 4.280 | 467 |
| 2025-04-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-04-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-04-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2025-04-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 200 |
| 2025-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2025-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2025-04-09 | 3.320 | 4.000 | 3.320 | 4.000 | 4.000 | 570 |
| 2025-04-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 75 |
| 2025-04-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2025-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-04-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-04-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-04-01 | 3.700 | 4.260 | 3.700 | 4.260 | 4.260 | 856 |
| 2025-03-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-03-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-03-27 | 4.380 | 4.380 | 3.740 | 3.740 | 3.740 | 102 |
| 2025-03-26 | 4.100 | 4.380 | 4.100 | 4.380 | 4.380 | 1,002 |
| 2025-03-25 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 26 |
| 2025-03-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 150 |
| 2025-03-21 | 4.380 | 4.380 | 4.140 | 4.180 | 4.180 | 429 |
| 2025-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-18 | 4.000 | 4.000 | 3.700 | 4.000 | 4.000 | 7,309 |
| 2025-03-17 | 4.860 | 4.860 | 4.020 | 4.020 | 4.020 | 2,378 |
| 2025-03-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-03-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-03-12 | 4.000 | 4.480 | 4.000 | 4.480 | 4.480 | 2,901 |
| 2025-03-11 | 4.020 | 4.920 | 4.020 | 4.920 | 4.920 | 2,248 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-03-07 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 512 |
| 2025-03-06 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 4 |
| 2025-03-05 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 201 |
| 2025-03-04 | 4.920 | 4.920 | 4.020 | 4.020 | 4.020 | 841 |
| 2025-03-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2025-02-28 | 4.040 | 4.500 | 4.040 | 4.500 | 4.500 | 1,646 |
| 2025-02-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2025-02-26 | 4.320 | 4.320 | 4.020 | 4.020 | 4.020 | 1,620 |
| 2025-02-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2025-02-24 | 4.980 | 4.980 | 4.600 | 4.600 | 4.600 | 1,755 |
| 2025-02-21 | 4.720 | 4.900 | 4.260 | 4.400 | 4.400 | 1,529 |
| 2025-02-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-02-19 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 809 |
| 2025-02-18 | 5.200 | 5.200 | 4.820 | 4.820 | 4.820 | 51 |
| 2025-02-17 | 4.800 | 5.300 | 4.800 | 5.250 | 5.250 | 2,101 |
| 2025-02-14 | 5.250 | 5.250 | 4.800 | 4.800 | 4.800 | 220 |
| 2025-02-13 | 4.540 | 4.920 | 4.540 | 4.920 | 4.920 | 4,306 |
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.