New Nordic Healthbrands AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	29.200	29.500	29.200	29.500	29.027	2,005
2022-07-07	28.600	29.600	28.500	29.600	29.126	3,560
2022-07-06	28.400	28.900	28.000	28.000	27.551	7,227
2022-07-05	28.500	28.500	27.500	28.400	27.945	4,591
2022-07-04	29.500	29.600	27.800	28.400	27.945	18,762
2022-07-01	28.700	29.600	28.400	29.600	29.126	2,200
2022-06-30	29.400	29.400	28.200	28.700	28.240	11,437
2022-06-29	31.300	31.300	29.400	29.400	28.929	7,604
2022-06-28	30.600	31.400	30.600	31.400	30.897	12,193
2022-06-27	30.500	30.700	30.500	30.600	30.110	4,864
2022-06-23	30.500	30.500	29.500	29.500	29.027	1,033
2022-06-22	29.700	29.700	29.400	29.700	29.224	14,150
2022-06-21	31.000	32.200	30.000	31.200	30.700	25,992
2022-06-20	32.200	32.200	30.400	32.200	31.684	9,031
2022-06-17	32.200	32.200	32.200	32.200	31.684	1,398
2022-06-16	32.200	32.200	31.000	32.200	31.684	13,042
2022-06-15	32.500	32.500	32.500	32.500	31.979	0
2022-06-14	32.300	32.500	31.300	32.500	31.979	3,203
2022-06-13	34.100	34.100	32.000	32.500	31.979	24,906
2022-06-10	35.800	35.900	34.700	34.700	34.144	2,797
2022-06-09	37.200	38.500	37.100	37.200	36.604	1,049
2022-06-08	37.100	37.100	37.100	37.100	36.505	26
2022-06-07	37.200	37.200	34.100	36.000	35.423	11,825
2022-06-03	36.900	37.400	36.900	37.200	36.604	2,039
2022-06-02	37.300	38.500	35.900	36.900	36.309	3,183
2022-06-01	37.000	38.000	36.000	37.300	36.702	12,627
2022-05-31	38.400	38.400	36.700	37.100	36.505	5,679
2022-05-30	36.900	38.400	36.600	38.400	37.785	3,870
2022-05-27	36.000	36.000	35.000	36.000	35.423	10,194
2022-05-25	34.800	34.800	34.700	34.800	34.242	575
2022-05-24	36.100	36.100	35.600	35.600	35.030	470
2022-05-23	37.900	37.900	35.200	36.100	35.522	8,926
2022-05-20	37.900	37.900	37.900	37.900	37.293	118
2022-05-19	37.900	37.900	37.900	37.900	37.293	0
2022-05-18	37.900	37.900	37.900	37.900	37.293	0
2022-05-17	37.900	37.900	37.900	37.900	37.293	5
2022-05-16	36.600	37.900	36.600	36.600	36.014	980
2022-05-13	33.800	36.600	33.800	36.600	36.014	5,111
2022-05-12	33.700	33.700	33.600	33.600	33.062	22
2022-05-11	32.700	32.700	32.700	32.700	32.176	12
2022-05-10	32.700	32.700	32.600	32.600	32.078	12,716
2022-05-09	32.800	33.100	31.700	32.800	32.274	10,213
2022-05-06	34.000	34.000	33.000	33.100	32.570	2,634
2022-05-05	34.500	34.500	33.900	33.900	33.357	1,588
2022-05-04	34.600	34.600	34.000	34.500	33.947	8,627
2022-05-03	34.900	35.000	34.100	34.200	33.652	6,191
2022-05-02	35.500	35.500	33.000	34.300	33.750	32,278
2022-04-29	37.000	37.000	35.400	35.800	35.226	21,264
2022-04-28	42.000	42.000	36.000	37.500	35.669	53,968
2022-04-27	48.100	48.300	46.600	48.300	45.942	2,711
2022-04-26	48.300	49.000	48.000	48.100	45.752	1,913
2022-04-25	50.200	50.200	48.300	50.200	47.749	1,122
2022-04-22	50.000	50.200	49.000	50.200	47.749	2,820
2022-04-21	50.000	50.200	50.000	50.200	47.749	402
2022-04-20	49.100	50.200	49.100	50.000	47.559	13
2022-04-19	50.200	50.200	48.500	50.200	47.749	333
2022-04-14	50.000	50.000	48.500	49.900	47.464	358
2022-04-13	50.000	50.200	48.200	48.800	46.417	1,905
2022-04-12	50.200	50.200	50.200	50.200	47.749	299
2022-04-11	50.000	51.800	50.000	50.200	47.749	1,558

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2500 SEK
2022-04-29	1.2500 SEK
2021-04-30	1.5000 SEK
2020-04-29	1.7500 SEK
2019-04-26	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.