Nord Insuretech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	6.87%	150,000
Mar 17, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	83
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	-18.75%	112,705
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	6,175
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	-	315
Mar 11, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	17,097
Mar 10, 2026	0.80	0.80	0.80	0.80	0.80	-	12,234
Mar 9, 2026	0.80	0.80	0.80	0.80	0.80	-	16,963
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	20.30%	471,141
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-6.99%	8,700
Mar 4, 2026	0.72	0.72	0.72	0.72	0.72	-9.49%	7,854
Mar 3, 2026	0.79	0.79	0.79	0.79	0.79	4.64%	550,388
Mar 2, 2026	0.76	0.76	0.76	0.76	0.76	7.86%	33,053
Feb 27, 2026	0.70	0.70	0.70	0.70	0.70	-8.50%	2,069
Feb 26, 2026	0.77	0.77	0.77	0.77	0.77	-7.83%	13,800
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	20.29%	134,733
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	7.81%	109,308
Feb 23, 2026	0.64	0.64	0.64	0.64	0.64	-	124
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	-	800
Feb 18, 2026	0.64	0.64	0.64	0.64	0.64	-	44,619
Feb 17, 2026	0.64	0.64	0.64	0.64	0.64	-	23,905
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	2,060
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	320,165
Feb 12, 2026	0.62	0.62	0.62	0.62	0.62	-	5
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-	2,505
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-	7,393
Feb 9, 2026	0.62	0.62	0.62	0.62	0.62	-	541
Feb 6, 2026	0.62	0.62	0.62	0.62	0.62	6.90%	224,248
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-5.69%	837
Feb 4, 2026	0.62	0.62	0.62	0.62	0.62	6.03%	2,420
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	39,702
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	-9.68%	27,203
Jan 30, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	39,649
Jan 29, 2026	0.64	0.64	0.64	0.64	0.64	10.34%	7,105
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-	2,835
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	20,149
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	-
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-	11,698
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	79,510
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	2,481
Jan 20, 2026	0.55	0.55	0.55	0.55	0.55	-12.00%	123,360
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-3.85%	3,253
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	11.11%	94,438
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	27,540
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-14.29%	44,923
Jan 13, 2026	0.67	0.67	0.67	0.67	0.67	20.91%	150
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-	106,678
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	35,005
Jan 8, 2026	0.56	0.56	0.56	0.56	0.56	-16.42%	4,137
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	21.82%	200,070