Nilörngruppen AB (publ) (LON:0GB5)
London · Delayed Price · Currency is GBP · Price in SEK 74.00
+0.10 (0.14%)
At close: Jun 2, 2026
LON:0GB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.14% | 451 |
| Jun 1, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 750 |
| May 28, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.14% | 2,340 |
| May 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.54% | 856 |
| May 21, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.13% | 127 |
| May 19, 2026 | 74.50 | 74.60 | 74.50 | 74.50 | 74.50 | 0.13% | 642 |
| May 15, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 1,750 |
| May 12, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.54% | 386 |
| May 11, 2026 | 75.45 | 75.55 | 75.45 | 75.50 | 74.00 | 0.07% | 738 |
| May 8, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 73.95 | 0.07% | 771 |
| May 7, 2026 | 75.40 | 75.45 | 75.40 | 75.40 | 73.90 | 0.33% | 750 |
| May 6, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 73.66 | 0.20% | 137 |
| May 4, 2026 | 75.20 | 75.20 | 75.00 | 75.00 | 73.51 | 51.98% | 1,298 |
| Apr 29, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.37 | -1.69% | 1 |
| Apr 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.20 | 0.40% | 24 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.01 | -0.60% | 586 |
| Apr 1, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.30 | 0.40% | 2,844 |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.10 | -0.40% | 1 |
| Mar 27, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.30 | 0.85% | 10 |
| Mar 25, 2026 | 49.55 | 49.88 | 49.55 | 49.88 | 48.88 | 2.68% | 278 |
| Mar 23, 2026 | 48.10 | 48.58 | 48.10 | 48.58 | 47.61 | -4.75% | 3,433 |
| Mar 13, 2026 | 51.10 | 51.30 | 50.80 | 51.00 | 49.99 | -2.49% | 691 |
| Mar 5, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.26 | -2.24% | 150 |
| Mar 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.44 | 0.09% | 202 |
| Feb 16, 2026 | 53.65 | 53.65 | 53.20 | 53.45 | 52.39 | -0.83% | 601 |
| Feb 13, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 52.83 | 2.08% | 10 |
| Feb 12, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 51.75 | -16.06% | 1,342 |
| Feb 5, 2026 | 63.90 | 64.15 | 62.90 | 62.90 | 61.65 | -1.56% | 238 |
| Feb 3, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.63 | -1.69% | 844 |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.71 | -0.76% | 2 |
| Jan 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | 1.24% | 98 |
| Jan 16, 2026 | 64.80 | 64.80 | 64.70 | 64.70 | 63.41 | 0.62% | 212 |
| Jan 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.02 | -0.62% | 277 |
| Jan 12, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 63.41 | -3.00% | 309 |
| Dec 30, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 65.37 | 3.41% | 434 |
| Dec 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.22 | 0.78% | 789 |
| Dec 22, 2025 | 64.00 | 64.10 | 64.00 | 64.00 | 62.73 | 6.14% | 712 |
| Dec 3, 2025 | 60.40 | 60.40 | 60.30 | 60.30 | 59.10 | -0.17% | 217 |
| Dec 2, 2025 | 60.30 | 60.40 | 60.10 | 60.40 | 59.20 | 1.34% | 503 |