Norditek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	10.800	11.000	10.750	10.750	10.750	873
2026-07-30	10.800	11.300	10.750	10.800	10.800	1,293
2026-07-29	11.500	11.500	11.450	11.450	11.450	5,087
2026-07-28	10.750	11.950	10.600	11.750	11.750	2,556
2026-07-27	10.700	10.950	10.700	10.950	10.950	45
2026-07-24	10.300	11.150	10.300	10.950	10.950	958
2026-07-23	10.400	11.200	10.400	11.200	11.200	115
2026-07-22	11.850	11.850	10.400	11.400	11.400	220
2026-07-21	11.350	11.350	10.300	11.200	11.200	1,033
2026-07-20	11.000	11.000	11.000	11.000	11.000	120
2026-07-17	11.700	11.700	11.200	11.350	11.350	327
2026-07-16	11.050	11.600	11.050	11.050	11.050	2,128
2026-07-15	11.250	12.300	11.250	12.200	12.200	2,035
2026-07-14	10.550	11.300	10.000	11.250	11.250	1,692
2026-07-13	10.550	11.100	10.550	11.100	11.100	45
2026-07-10	11.250	11.250	11.250	11.250	11.250	13
2026-07-09	11.300	11.300	11.250	11.250	11.250	151
2026-07-08	10.850	11.150	10.850	11.150	11.150	535
2026-07-07	11.250	11.250	10.800	10.800	10.800	41
2026-07-06	10.900	11.200	10.800	10.800	10.800	1,736
2026-07-03	10.700	11.050	10.700	11.050	11.050	690
2026-07-02	11.300	11.300	10.400	11.200	11.200	586
2026-07-01	11.350	11.350	11.350	11.350	11.350	250
2026-06-30	10.800	11.300	10.500	11.250	11.250	1,440
2026-06-29	10.800	10.800	10.800	10.800	10.800	390
2026-06-26	11.350	11.500	10.800	10.800	10.800	435
2026-06-25	11.000	11.500	10.500	11.300	11.300	1,037
2026-06-24	10.950	10.950	10.500	10.800	10.800	4,033
2026-06-23	11.300	11.300	10.400	11.000	11.000	3,132
2026-06-22	12.850	12.850	11.300	11.300	11.300	694
2026-06-18	11.200	11.900	11.200	11.300	11.300	1,545
2026-06-17	11.200	11.850	11.200	11.850	11.850	378
2026-06-16	11.800	11.850	11.250	11.250	11.250	374
2026-06-15	11.550	11.900	11.100	11.400	11.400	3,444
2026-06-12	11.950	11.950	11.500	11.800	11.800	1,865
2026-06-11	12.150	12.150	11.250	11.500	11.500	4,324
2026-06-10	12.100	12.500	12.100	12.500	12.500	18
2026-06-09	12.500	12.800	12.000	12.100	12.100	8,579
2026-06-08	12.500	13.050	12.400	13.050	13.050	5,889
2026-06-05	12.750	12.750	12.450	12.450	12.450	2,064
2026-06-04	12.450	12.750	12.450	12.750	12.750	253
2026-06-03	12.700	12.900	12.350	12.650	12.650	1,430
2026-06-02	12.800	12.800	11.850	12.500	12.500	5,977
2026-06-01	12.900	12.900	11.500	12.700	12.700	1,569
2026-05-29	13.150	13.400	12.900	13.000	13.000	7,972
2026-05-28	13.150	13.600	13.150	13.500	13.500	1,629
2026-05-27	13.350	13.350	13.100	13.150	13.150	4,907
2026-05-26	13.300	13.500	13.000	13.000	13.000	9,362
2026-05-25	13.800	13.800	13.000	13.700	13.700	3,298
2026-05-22	13.950	13.950	13.200	13.950	13.950	4,266
2026-05-21	13.500	13.950	13.500	13.950	13.950	1,638
2026-05-20	13.850	14.000	13.500	13.500	13.500	5,501
2026-05-19	13.500	13.500	13.500	13.500	13.500	105
2026-05-18	13.800	13.850	12.500	13.200	13.200	5,157
2026-05-15	13.150	13.750	12.650	13.750	13.750	13,142
2026-05-13	13.450	13.450	13.050	13.400	13.400	975
2026-05-12	12.950	13.450	12.650	13.450	13.450	28,060
2026-05-11	12.950	12.950	12.650	12.700	12.700	5,138
2026-05-08	12.700	12.950	12.700	12.950	12.950	1,612
2026-05-07	13.050	13.300	12.650	12.700	12.700	1,945

← NewerPage 2 of 3 · 127 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.