Nord Insuretech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	8.57%	61,341
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	5.00%	24,636
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	10.62%	313,463
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-9.24%	315,542
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	-	9,208
Nov 20, 2025	0.50	0.50	0.50	0.50	0.50	10.67%	1,908
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	-21.74%	49,053
Nov 18, 2025	0.58	0.58	0.58	0.58	0.58	61.52%	376,279
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-16.43%	148,547
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	21.02%	202,752
Nov 13, 2025	0.35	0.35	0.35	0.35	0.35	6.67%	171,685
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-6.78%	1,005
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	-1.67%	400
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	1,052,483
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-9.00%	5
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	11.11%	74,321
Nov 4, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	15
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	2.04%	10
Oct 30, 2025	0.39	0.39	0.39	0.39	0.39	-2.00%	171,535
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	62,348
Oct 28, 2025	0.39	0.39	0.39	0.39	0.39	-17.02%	3,979,972
Oct 27, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	3,166,658
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	20.00%	56,273
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	-1.48%	100,005
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-9.78%	1,255
Oct 21, 2025	0.45	0.45	0.45	0.45	0.45	14.80%	14,466
Oct 20, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	1,981
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-	413,723
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	121,715
Oct 15, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	405
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-12.95%	4,033
Oct 13, 2025	0.45	0.45	0.45	0.45	0.45	14.87%	1,792
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	-	400
Oct 9, 2025	0.39	0.39	0.39	0.39	0.39	-	274,588
Oct 8, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	280,810
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	208
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	7.34%	151,092
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-6.84%	1,483
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	-	17,717,084
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-11.21%	140,031
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	12.63%	316,800
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	501,225
Sep 26, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	136,482
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-5.03%	4,224
Sep 24, 2025	0.36	0.36	0.36	0.36	0.36	9.82%	400
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	150,095
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-	117,015
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	2.56%	507
Sep 18, 2025	0.31	0.31	0.31	0.31	0.31	-5.45%	30,110
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	550,000