Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 11.50
0.00 (0.00%)
Feb 26, 2026, 1:00 PM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | - | - | 79 |
| Feb 25, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 208 |
| Feb 20, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 7,035 |
| Feb 19, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 1,374 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 18 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 284 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 11 |
| Feb 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Feb 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 9 |
| Feb 9, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | -3.51% | 1,767 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 87 |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1,316 |
| Feb 4, 2026 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 744 |
| Feb 2, 2026 | 11.80 | 12.30 | 11.80 | 11.80 | 11.80 | - | 3,122 |
| Jan 29, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 17 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 50 |
| 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 |