Nord Insuretech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-	4,000
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-12.70%	27,268
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	-	114,150
Dec 29, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	126,234
Dec 23, 2025	0.60	0.60	0.60	0.60	0.60	6.19%	10,885
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-	5,680
Dec 19, 2025	0.57	0.57	0.57	0.57	0.57	-	24,933
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	-	7,069
Dec 17, 2025	0.57	0.57	0.57	0.57	0.57	-	23,594
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	6.60%	85,707
Dec 15, 2025	0.53	0.53	0.53	0.53	0.53	-7.83%	33,062
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	8.49%	23,026
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	10,140
Dec 10, 2025	0.52	0.52	0.52	0.52	0.52	-	126,783
Dec 9, 2025	0.52	0.52	0.52	0.52	0.52	-7.96%	362,029
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	34,536
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	17.00%	11,894
Dec 3, 2025	0.50	0.50	0.50	0.50	0.50	-12.28%	32,364
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	172,158
Dec 1, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	20,820
Nov 28, 2025	0.57	0.57	0.57	0.57	0.57	-	44,446
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