New Nordic Healthbrands AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	81.000	81.000	80.600	81.000	77.045	677
2022-01-14	81.000	81.000	81.000	81.000	77.045	0
2022-01-13	83.200	83.200	78.400	81.000	77.045	3,361
2022-01-12	78.400	81.400	78.400	81.400	77.426	1,267
2022-01-11	80.800	82.600	78.400	78.400	74.572	3,125
2022-01-10	83.800	83.800	81.000	81.000	77.045	4,383
2022-01-07	89.000	89.000	82.000	83.400	79.328	5,291
2022-01-05	88.400	88.400	88.400	88.400	84.084	77
2022-01-04	88.800	90.200	85.200	87.400	83.133	13,475
2022-01-03	88.800	88.800	88.800	88.800	84.464	450
2021-12-30	88.800	88.800	88.400	88.400	84.084	207
2021-12-29	85.800	88.800	85.800	86.000	81.801	992
2021-12-28	86.200	86.200	86.000	86.000	81.801	1,065
2021-12-27	86.200	89.200	86.200	86.400	82.182	2,092
2021-12-23	86.000	86.200	86.000	86.200	81.991	2,382
2021-12-22	84.800	87.200	84.000	87.200	82.943	1,464
2021-12-21	84.200	84.600	81.400	82.200	78.187	4,560
2021-12-20	84.800	84.800	83.000	84.200	80.089	2,314
2021-12-17	86.200	86.800	83.800	85.000	80.850	6,729
2021-12-16	84.800	86.000	83.200	85.800	81.611	2,821
2021-12-15	83.400	84.800	83.200	84.800	80.660	2,234
2021-12-14	85.800	85.800	83.400	85.200	81.040	622
2021-12-13	85.000	85.800	85.000	85.800	81.611	15
2021-12-10	85.800	85.800	83.200	85.800	81.611	1,580
2021-12-09	86.200	86.400	83.000	85.000	80.850	4,932
2021-12-08	86.200	86.400	83.000	83.000	78.948	3,193
2021-12-07	83.000	86.200	83.000	86.000	81.801	2,683
2021-12-06	85.000	85.200	83.000	83.000	78.948	2,785
2021-12-03	86.200	86.200	84.000	84.000	79.899	1,208
2021-12-02	87.000	87.000	84.200	84.200	80.089	415
2021-12-01	82.200	84.200	82.200	84.200	80.089	5,796
2021-11-30	81.200	83.800	81.200	83.400	79.328	969
2021-11-29	84.400	84.400	81.200	83.800	79.709	6,087
2021-11-26	87.800	87.800	84.400	84.400	80.279	946
2021-11-25	87.000	88.000	87.000	87.600	83.323	3,509
2021-11-24	87.000	87.000	87.000	87.000	82.752	173
2021-11-23	88.000	88.000	86.800	86.800	82.562	453
2021-11-22	89.000	89.000	87.000	88.000	83.703	502
2021-11-19	87.800	93.000	84.000	93.000	88.459	3,831
2021-11-18	88.000	88.000	87.800	87.800	83.513	404
2021-11-17	87.400	88.400	85.000	88.400	84.084	10,202
2021-11-16	85.200	87.400	85.200	87.400	83.133	3,761
2021-11-15	85.000	87.000	85.000	85.600	81.421	1,109
2021-11-12	87.400	87.400	85.000	85.000	80.850	2,604
2021-11-11	86.200	87.600	86.200	87.400	83.133	672
2021-11-10	88.000	88.000	87.000	87.400	83.133	390
2021-11-09	86.000	87.000	86.000	87.000	82.752	27
2021-11-08	87.800	88.400	87.000	87.000	82.752	8,084
2021-11-05	90.400	90.400	87.200	89.000	84.655	397
2021-11-04	86.200	88.000	86.000	88.000	83.703	4,806
2021-11-03	88.000	89.000	86.200	86.200	81.991	2,760
2021-11-02	90.000	90.000	87.000	89.000	84.655	4,338
2021-11-01	90.600	93.000	89.800	90.000	85.606	4,829
2021-10-29	97.800	98.000	92.000	92.000	87.508	25,231
2021-10-28	103.00	103.50	100.50	100.50	95.593	10,845
2021-10-27	103.00	106.00	102.00	105.00	99.873	24,739
2021-10-26	104.00	104.50	103.00	104.50	99.398	5,054
2021-10-25	104.50	104.50	102.50	104.50	99.398	76

← NewerPage 21 of 21 · 1,258 trading days

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.