Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 2,734 |
| 2025-02-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7 |
| 2025-02-10 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,010 |
| 2025-02-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-02-06 | 5.150 | 5.350 | 4.920 | 5.350 | 5.350 | 2,201 |
| 2025-02-05 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 519 |
| 2025-02-04 | 5.450 | 5.500 | 5.100 | 5.350 | 5.350 | 4,371 |
| 2025-02-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 39 |
| 2025-01-31 | 5.100 | 5.550 | 4.920 | 5.450 | 5.450 | 1,432 |
| 2025-01-30 | 5.800 | 5.800 | 4.820 | 5.600 | 5.600 | 4,945 |
| 2025-01-29 | 7.500 | 7.750 | 7.250 | 7.250 | 7.250 | 4,597 |
| 2025-01-28 | 7.450 | 8.100 | 7.450 | 8.100 | 8.100 | 607 |
| 2025-01-27 | 8.450 | 8.450 | 7.250 | 8.350 | 8.350 | 786 |
| 2025-01-24 | 7.900 | 7.900 | 6.150 | 7.850 | 7.850 | 15,887 |
| 2025-01-23 | 7.750 | 9.800 | 7.600 | 7.900 | 7.900 | 7,945 |
| 2025-01-22 | 8.450 | 8.450 | 7.750 | 7.750 | 7.750 | 1,674 |
| 2025-01-21 | 8.850 | 8.850 | 7.500 | 7.500 | 7.500 | 6,359 |
| 2025-01-20 | 8.500 | 8.850 | 8.500 | 8.850 | 8.850 | 3,318 |
| 2025-01-17 | 7.750 | 8.600 | 7.750 | 8.500 | 8.500 | 3,462 |
| 2025-01-16 | 8.600 | 8.600 | 7.600 | 7.600 | 7.600 | 2,070 |
| 2025-01-15 | 7.900 | 8.550 | 7.750 | 7.750 | 7.750 | 2,174 |
| 2025-01-14 | 8.800 | 8.800 | 8.450 | 8.650 | 8.650 | 961 |
| 2025-01-13 | 8.500 | 8.550 | 7.500 | 8.450 | 8.450 | 4,606 |
| 2025-01-10 | 8.000 | 8.250 | 7.550 | 7.550 | 7.550 | 4,154 |
| 2025-01-09 | 8.750 | 8.750 | 7.750 | 7.750 | 7.750 | 234 |
| 2025-01-08 | 8.150 | 8.150 | 7.050 | 8.000 | 8.000 | 1,719 |
| 2025-01-07 | 7.500 | 8.350 | 6.650 | 8.350 | 8.350 | 1,329 |
| 2025-01-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,360 |
| 2025-01-02 | 8.350 | 8.750 | 7.450 | 7.750 | 7.750 | 4,606 |
| 2024-12-30 | 8.800 | 8.800 | 7.050 | 8.100 | 8.100 | 2,620 |
| 2024-12-27 | 8.100 | 8.800 | 7.550 | 7.550 | 7.550 | 3,308 |
| 2024-12-23 | 6.500 | 8.050 | 6.500 | 7.600 | 7.600 | 12,187 |
| 2024-12-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-12-19 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 1,160 |
| 2024-12-18 | 6.950 | 6.950 | 6.200 | 6.200 | 6.200 | 158 |
| 2024-12-17 | 6.050 | 6.800 | 6.050 | 6.800 | 6.800 | 560 |
| 2024-12-16 | 8.850 | 8.850 | 6.650 | 6.650 | 6.650 | 1,753 |
| 2024-12-13 | 8.900 | 8.900 | 5.550 | 5.950 | 5.950 | 817 |
| 2024-12-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-12-11 | 7.150 | 7.150 | 6.700 | 7.050 | 7.050 | 539 |
| 2024-12-10 | 5.950 | 7.150 | 5.950 | 7.150 | 7.150 | 356 |
| 2024-12-09 | 7.450 | 7.550 | 5.900 | 6.450 | 6.450 | 823 |
| 2024-12-06 | 5.950 | 7.450 | 5.500 | 7.450 | 7.450 | 1,430 |
| 2024-12-05 | 6.850 | 6.850 | 6.100 | 6.100 | 6.100 | 1,824 |
| 2024-12-04 | 7.000 | 7.650 | 6.200 | 6.900 | 6.900 | 1,926 |
| 2024-12-03 | 6.150 | 6.550 | 6.150 | 6.500 | 6.500 | 253 |
| 2024-12-02 | 6.800 | 6.800 | 5.350 | 6.150 | 6.150 | 569 |
| 2024-11-29 | 6.750 | 6.950 | 6.000 | 6.900 | 6.900 | 2,400 |
| 2024-11-28 | 7.000 | 7.000 | 6.000 | 6.050 | 6.050 | 1,671 |
| 2024-11-27 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 537 |
| 2024-11-26 | 7.950 | 9.200 | 6.050 | 6.500 | 6.500 | 3,416 |
| 2024-11-25 | 4.940 | 7.000 | 4.940 | 6.500 | 6.500 | 27,149 |
| 2024-11-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2024-11-21 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-11-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-11-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 306 |
| 2024-11-18 | 4.920 | 4.920 | 4.460 | 4.500 | 4.500 | 1,627 |
| 2024-11-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 125 |
| 2024-11-14 | 4.920 | 4.920 | 4.000 | 4.900 | 4.900 | 934 |
| 2024-11-13 | 4.160 | 4.500 | 3.960 | 4.500 | 4.500 | 5,261 |
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.