Nosa Med AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.776	1.895	1.761	1.841	1.841	18,560
2022-01-10	1.875	1.875	1.781	1.851	1.851	24,981
2022-01-07	2.227	2.227	1.880	1.910	1.910	175,246
2022-01-05	2.167	2.365	2.019	2.019	2.019	144,678
2022-01-04	2.909	3.661	1.974	2.147	2.147	1,139,656
2022-01-03	2.276	2.613	2.276	2.355	2.355	38,705
2021-12-30	2.276	2.276	2.128	2.276	2.276	20,062
2021-12-29	2.345	2.345	2.118	2.276	2.276	14,787
2021-12-28	2.335	2.335	1.979	2.266	2.266	82,710
2021-12-27	2.128	2.345	2.068	2.286	2.286	52,919
2021-12-23	1.890	2.118	1.811	2.118	2.118	40,005
2021-12-22	1.717	1.900	1.682	1.747	1.747	83,970
2021-12-21	1.465	1.578	1.460	1.539	1.539	75,106
2021-12-20	1.371	1.484	1.291	1.405	1.405	41,705
2021-12-17	1.455	1.455	1.143	1.405	1.405	264,639
2021-12-16	1.376	1.875	1.163	1.460	1.460	104,586
2021-12-15	1.440	1.499	1.108	1.376	1.376	256,508
2021-12-14	1.509	1.613	1.420	1.534	1.534	48,293
2021-12-13	1.633	1.865	1.425	1.613	1.613	95,817
2021-12-10	1.588	1.821	1.588	1.663	1.663	3,688
2021-12-09	1.618	1.737	1.435	1.682	1.682	58,377
2021-12-08	1.578	1.648	1.385	1.623	1.623	57,805
2021-12-07	1.885	1.885	1.539	1.583	1.583	41,559
2021-12-06	1.638	1.945	1.638	1.747	1.747	21,098
2021-12-03	1.583	1.974	1.583	1.801	1.801	24,138
2021-12-02	1.633	1.831	1.593	1.826	1.826	26,911
2021-12-01	1.737	1.737	1.663	1.737	1.737	27,804
2021-11-30	1.682	1.806	1.682	1.737	1.737	6,591
2021-11-29	1.435	1.766	1.435	1.707	1.707	5,015
2021-11-26	1.682	1.776	1.618	1.766	1.766	17,817
2021-11-25	1.697	1.806	1.682	1.781	1.781	54,008
2021-11-24	1.776	1.791	1.742	1.742	1.742	18,595
2021-11-23	1.841	1.841	1.692	1.761	1.761	44,566
2021-11-22	1.781	1.801	1.682	1.781	1.781	162,915
2021-11-19	1.831	1.831	1.707	1.781	1.781	75,540
2021-11-18	1.836	1.925	1.781	1.831	1.831	104,011
2021-11-17	1.682	1.781	1.682	1.781	1.781	124,276
2021-11-16	1.737	1.737	1.494	1.677	1.677	82,422
2021-11-15	1.732	1.796	1.682	1.737	1.737	33,828
2021-11-12	1.925	1.925	1.742	1.831	1.831	11,682
2021-11-11	1.969	2.563	1.757	1.930	1.930	165,051
2021-11-10	2.029	2.029	1.890	1.989	1.989	7,013
2021-11-09	2.029	2.217	2.029	2.039	2.039	43,404
2021-11-08	2.098	2.187	2.058	2.187	2.187	10,915
2021-11-05	2.326	2.326	2.167	2.227	2.227	3,955
2021-11-04	2.306	2.306	2.167	2.266	2.266	4,252
2021-11-03	2.266	2.326	2.108	2.306	2.306	2,573
2021-11-02	2.177	2.316	2.058	2.266	2.266	11,995
2021-11-01	2.128	2.365	2.128	2.316	2.316	6,261
2021-10-29	2.326	2.603	2.187	2.375	2.375	20,490
2021-10-28	2.177	2.860	2.177	2.385	2.385	10,710
2021-10-27	2.157	2.276	2.157	2.276	2.276	4,155
2021-10-26	2.167	2.276	1.979	2.167	2.167	14,901
2021-10-25	2.088	2.256	1.885	2.167	2.167	6,875
2021-10-22	1.875	2.266	1.875	2.088	2.088	21,739
2021-10-21	2.039	2.147	2.029	2.147	2.147	25,391
2021-10-20	2.197	2.197	2.048	2.167	2.167	4,165
2021-10-19	2.048	2.177	2.048	2.177	2.177	10,472
2021-10-18	2.187	2.217	1.796	2.167	2.167	18,523
2021-10-15	2.187	2.227	2.029	2.177	2.177	19,055

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.