Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 11.80
0.00 (0.00%)
Jan 28, 2026, 12:13 PM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | - | 125 |
| Jan 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 98 |
| Jan 22, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 22 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 77 |
| Jan 19, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 400 |
| Jan 16, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 52 |
| Jan 14, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 51 |
| Jan 12, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 126 |
| Jan 9, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 115 |
| Jan 8, 2026 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 213 |
| Jan 7, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | - | 876 |
| Jan 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 50 |
| Dec 30, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 243 |
| Dec 29, 2025 | 11.60 | 11.80 | 11.20 | 11.80 | 11.80 | 1.72% | 937 |
| Dec 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 110 |
| Dec 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 10 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 32 |
| Dec 17, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | - | 360 |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 64 |
| Dec 12, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | - | 142 |
| Dec 11, 2025 | 11.20 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 91 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 10 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | -3.45% | 1,592 |
| Dec 8, 2025 | 11.60 | 11.60 | 11.20 | 11.60 | 11.60 | 0.87% | 1,844 |
| Dec 5, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | 104 |
| Dec 4, 2025 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 670 |
| Dec 3, 2025 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 11.76% | 2,655 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 2 |
| Dec 1, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -2.78% | 5,512 |
| Nov 28, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 2,368 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2 |
| Nov 26, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 134 |
| Nov 25, 2025 | 10.80 | 11.10 | 10.50 | 10.90 | 10.90 | -2.68% | 5,021 |
| Nov 24, 2025 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | - | 1,215 |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3.70% | 100 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 35 |
| Nov 17, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 105 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | - | 7 |
| Nov 13, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - | 11 |
| Nov 12, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3.70% | 385 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 505 |
| Nov 7, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 125 |
| Nov 6, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 473 |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 514 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | -9.02% | 4,504 |
| Nov 3, 2025 | 12.00 | 13.00 | 12.00 | 12.20 | 12.20 | 1.67% | 8,843 |
| Oct 31, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 9.09% | 1,257 |
| Oct 30, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 6,101 |
| Oct 29, 2025 | 9.70 | 10.40 | 9.70 | 10.00 | 10.00 | 3.09% | 3,611 |
| Oct 28, 2025 | 9.70 | 9.70 | 9.35 | 9.70 | 9.70 | - | 1,050 |