Upgrade Invest Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-11-11 | 3.220 | 3.380 | 3.220 | 3.380 | 3.380 | 62 |
| 2024-11-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2024-11-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 601 |
| 2024-11-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-11-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 18 |
| 2024-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-11-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2024-10-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2024-10-28 | 4.800 | 4.800 | 3.680 | 3.740 | 3.740 | 1,160 |
| 2024-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2024-10-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2024-10-23 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 3 |
| 2024-10-22 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 868 |
| 2024-10-21 | 3.500 | 4.960 | 3.500 | 4.840 | 4.840 | 3,463 |
| 2024-10-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-17 | 3.280 | 4.260 | 3.280 | 3.500 | 3.500 | 246 |
| 2024-10-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2024-10-14 | 3.400 | 3.600 | 3.400 | 3.440 | 3.440 | 420 |
| 2024-10-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2024-10-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-08 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 173 |
| 2024-10-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,503 |
| 2024-10-04 | 4.020 | 4.420 | 4.020 | 4.420 | 4.420 | 1,327 |
| 2024-10-03 | 3.740 | 4.500 | 3.740 | 4.500 | 4.500 | 86 |
| 2024-10-02 | 4.340 | 4.400 | 3.840 | 3.920 | 3.920 | 7,228 |
| 2024-10-01 | 3.660 | 4.000 | 3.600 | 3.720 | 3.720 | 3,035 |
| 2024-09-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2024-09-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-09-26 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 2,001 |
| 2024-09-25 | 4.060 | 4.060 | 3.840 | 3.840 | 3.840 | 801 |
| 2024-09-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 300 |
| 2024-09-19 | 4.860 | 4.860 | 4.060 | 4.060 | 4.060 | 730 |
| 2024-09-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 967 |
| 2024-09-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2024-09-12 | 4.800 | 4.800 | 4.040 | 4.040 | 4.040 | 200 |
| 2024-09-11 | 4.100 | 4.100 | 3.800 | 3.800 | 3.800 | 3,009 |
| 2024-09-10 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,004 |
| 2024-09-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-09-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 14 |
| 2024-09-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-09-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2024-09-03 | 4.160 | 4.180 | 4.120 | 4.180 | 4.180 | 1,501 |
| 2024-09-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-08-30 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 2,000 |
| 2024-08-29 | 4.260 | 5.000 | 4.260 | 5.000 | 5.000 | 34 |
| 2024-08-28 | 5.100 | 5.100 | 4.360 | 4.360 | 4.360 | 2,068 |
| 2024-08-27 | 4.300 | 5.250 | 4.300 | 4.320 | 4.320 | 4,555 |
| 2024-08-26 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 3 |
| 2024-08-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2024-08-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2024-08-21 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 32 |
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.