Nord Insuretech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.60	0.60	0.60	0.60	0.60	4.35%	100,000
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	10,131
Sep 18, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	1,108
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	1,268
Sep 16, 2026	0.56	0.56	0.56	0.56	0.56	-8.94%	340
Sep 11, 2026	0.62	0.62	0.62	0.62	0.62	-	87,770
Sep 10, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	3,872
Sep 9, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	86,213
Sep 4, 2026	0.64	0.64	0.64	0.64	0.64	-3.79%	10
Sep 3, 2026	0.66	0.66	0.66	0.66	0.66	-	10
Sep 2, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	967
Sep 1, 2026	0.66	0.66	0.66	0.66	0.66	-6.43%	27,028
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	405,005
Aug 28, 2026	0.69	0.69	0.69	0.69	0.69	-	5,000
Aug 27, 2026	0.69	0.69	0.69	0.69	0.69	-3.50%	10,005
Aug 25, 2026	0.72	0.72	0.72	0.72	0.72	12.60%	105,355
Aug 24, 2026	0.64	0.64	0.64	0.64	0.64	-11.19%	40
Aug 21, 2026	0.72	0.72	0.72	0.72	0.72	5.15%	2,458
Aug 20, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	49,585
Aug 19, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	433,907
Aug 17, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	175,100
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	-	3,421
Aug 13, 2026	0.65	0.65	0.65	0.65	0.65	-	14,502
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-	100,010
Aug 11, 2026	0.65	0.65	0.65	0.65	0.65	-5.11%	90
Aug 10, 2026	0.69	0.69	0.69	0.69	0.69	6.20%	1,633
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	344
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	-	7
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-7.86%	257,656
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	-	716
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	50
Jul 30, 2026	0.73	0.73	0.73	0.73	0.73	-	273
Jul 29, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	86
Jul 28, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	3,005
Jul 27, 2026	0.73	0.73	0.73	0.73	0.73	8.15%	72,511
Jul 23, 2026	0.68	0.68	0.68	0.68	0.68	-	20
Jul 22, 2026	0.68	0.68	0.68	0.68	0.68	-	5,848
Jul 20, 2026	0.68	0.68	0.68	0.68	0.68	-3.57%	10
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	66,080
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	6.92%	815
Jul 14, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	48,587
Jul 9, 2026	0.67	0.67	0.67	0.67	0.67	-	2,810
Jul 8, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	4,000
Jul 7, 2026	0.68	0.68	0.68	0.68	0.68	-	200
Jul 6, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	437
Jul 3, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	155
Jul 2, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	6,085
Jul 1, 2026	0.69	0.69	0.69	0.69	0.69	-8.67%	3,000
Jun 30, 2026	0.75	0.75	0.75	0.75	0.75	-	100
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	1,379