Nord Insuretech Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-8.81%	1,102
May 25, 2026	0.80	0.80	0.80	0.80	0.80	-	350
May 22, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	351,993
May 21, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	632
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	1,005
May 18, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	2,663
May 15, 2026	0.79	0.79	0.79	0.79	0.79	13.67%	18,571
May 13, 2026	0.70	0.70	0.70	0.70	0.70	-13.13%	601
May 11, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	601
May 8, 2026	0.77	0.77	0.77	0.77	0.77	-	696
May 7, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	7,641
May 6, 2026	0.73	0.73	0.73	0.73	0.73	-10.98%	7,933
May 5, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	332,714
May 4, 2026	0.80	0.80	0.80	0.80	0.80	5.26%	100,505
Apr 30, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,253,339
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	300,265
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-	5
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-	1,510
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	50,000
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	-25.00%	430
Apr 22, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	107,085
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	24.62%	340,159
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	47,099
Apr 17, 2026	0.61	0.61	0.61	0.61	0.61	-11.59%	60
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-	24,352
Apr 15, 2026	0.69	0.69	0.69	0.69	0.69	15.00%	127,149
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	-9.77%	51,550
Apr 13, 2026	0.67	0.67	0.67	0.67	0.67	-3.62%	3,339
Apr 10, 2026	0.69	0.69	0.69	0.69	0.69	-	1,029
Apr 9, 2026	0.69	0.69	0.69	0.69	0.69	-	1,579
Apr 8, 2026	0.69	0.69	0.69	0.69	0.69	-	501,185
Apr 1, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	17,714
Mar 31, 2026	0.70	0.70	0.70	0.70	0.70	13.82%	54,774
Mar 27, 2026	0.62	0.62	0.62	0.62	0.62	-7.52%	195
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-10.14%	1,925
Mar 25, 2026	0.74	0.74	0.74	0.74	0.74	5.71%	675,740
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-	199,763
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-	51,790
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	405
Mar 19, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	8,969
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