Nilörngruppen AB (LON:0GB5)
London · Delayed Price · Currency is GBP · Price in SEK 54.90
-1.40 (-2.49%)
At close: Sep 3, 2025
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -2.49% | 217 |
| Aug 25, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 2.93% | 32 |
| Aug 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.32% | 1 |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 197 |
| Aug 5, 2025 | 56.30 | 56.30 | 56.10 | 56.10 | 56.10 | 0.72% | 241 |
| Aug 4, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.54% | 227 |
| Aug 1, 2025 | 55.50 | 55.50 | 55.40 | 55.40 | 55.40 | -1.42% | 2,194 |
| Jul 31, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.60% | 38 |
| Jul 28, 2025 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | 4.91% | 206 |
| Jul 16, 2025 | 57.00 | 57.10 | 55.00 | 55.00 | 55.00 | -13.11% | 6,070 |
| Jun 23, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.16% | 400 |
| Jun 19, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.31% | 74 |
| Jun 4, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 2.37% | 24 |
| Jun 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -5.51% | 180 |
| May 27, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.05% | 186 |
| May 26, 2025 | 66.40 | 66.50 | 66.40 | 66.40 | 66.40 | 5.40% | 1,330 |
| May 22, 2025 | 63.70 | 63.70 | 63.00 | 63.00 | 63.00 | -0.63% | 875 |
| May 20, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 7.09% | 34 |
| May 6, 2025 | 59.10 | 59.20 | 59.10 | 59.20 | 57.70 | 3.86% | 139 |
| Apr 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.56 | 1.97% | 7 |
| Apr 11, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 54.48 | -4.12% | 256 |
| Apr 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 56.82 | -8.91% | 413 |
| Mar 25, 2025 | 63.80 | 64.20 | 63.80 | 64.00 | 62.38 | 1.27% | 711 |
| Mar 21, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 61.60 | -1.25% | 4,923 |