Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 23.80
-0.20 (-0.83%)
Jul 6, 2026, 10:38 AM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 0.84% | 227 |
| Jul 2, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -2.46% | 230 |
| Jul 1, 2026 | 24.40 | 24.60 | 24.00 | 24.40 | 24.40 | - | 640 |
| Jun 30, 2026 | 24.40 | 25.00 | 23.80 | 24.40 | 24.40 | -0.81% | 909 |
| Jun 29, 2026 | 25.20 | 25.20 | 24.40 | 24.60 | 24.60 | -2.38% | 2,969 |
| Jun 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 2 |
| Jun 25, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 141 |
| Jun 24, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - | 4 |
| Jun 23, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 135 |
| Jun 22, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | 321 |
| Jun 16, 2026 | 26.00 | 26.00 | 24.40 | 25.20 | 25.20 | -3.08% | 1,545 |
| Jun 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 48 |
| Jun 12, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.78% | 1,559 |
| Jun 11, 2026 | 25.20 | 26.00 | 25.00 | 25.80 | 25.80 | 3.20% | 1,324 |
| Jun 10, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | 1,380 |
| Jun 9, 2026 | 25.80 | 26.00 | 25.00 | 25.40 | 25.40 | 1.60% | 2,406 |
| Jun 8, 2026 | 25.20 | 25.60 | 25.00 | 25.00 | 25.00 | - | 1,164 |
| Jun 5, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,521 |
| Jun 4, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 3,625 |
| Jun 3, 2026 | 25.20 | 32.60 | 25.20 | 27.00 | 27.00 | 8.87% | 6,011 |
| Jun 2, 2026 | 25.20 | 26.00 | 24.40 | 24.80 | 24.80 | -4.62% | 1,328 |
| Jun 1, 2026 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 0.78% | 391 |
| May 29, 2026 | 26.00 | 26.00 | 25.00 | 25.80 | 25.80 | -0.77% | 160 |
| May 28, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 6.56% | 904 |
| May 27, 2026 | 25.00 | 25.80 | 24.40 | 24.40 | 24.40 | -2.40% | 1,545 |
| May 26, 2026 | 24.00 | 25.00 | 23.40 | 25.00 | 25.00 | 4.17% | 843 |
| May 25, 2026 | 24.20 | 24.20 | 23.40 | 24.00 | 24.00 | 1.69% | 393 |
| May 22, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | 230 |
| May 21, 2026 | 24.40 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 18 |
| May 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 416 |
| May 19, 2026 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 36 |
| May 18, 2026 | 23.40 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | 257 |
| May 15, 2026 | 24.00 | 24.20 | 23.40 | 23.60 | 23.60 | -2.48% | 971 |
| May 13, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 816 |
| May 12, 2026 | 25.00 | 26.00 | 24.20 | 25.00 | 25.00 | - | 797 |
| May 11, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -1.57% | 43 |
| May 8, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 222 |
| May 7, 2026 | 25.20 | 26.00 | 25.00 | 25.60 | 25.60 | - | 449 |
| May 6, 2026 | 26.00 | 26.80 | 25.00 | 25.60 | 25.60 | - | 1,857 |
| May 5, 2026 | 25.00 | 26.00 | 24.20 | 25.60 | 25.60 | 3.23% | 1,244 |
| May 4, 2026 | 23.20 | 25.00 | 22.60 | 24.80 | 24.80 | 6.90% | 5,109 |
| Apr 30, 2026 | 24.00 | 24.00 | 22.60 | 23.20 | 23.20 | -1.69% | 5,567 |
| Apr 29, 2026 | 25.40 | 25.40 | 23.60 | 23.60 | 23.60 | -9.92% | 5,213 |
| Apr 28, 2026 | 27.60 | 28.00 | 26.00 | 26.20 | 26.20 | -5.07% | 3,147 |
| Apr 27, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 478 |
| Apr 24, 2026 | 26.20 | 27.60 | 26.00 | 27.60 | 27.60 | 2.22% | 1,123 |
| Apr 23, 2026 | 28.40 | 28.40 | 26.20 | 27.00 | 27.00 | -4.93% | 3,546 |
| Apr 22, 2026 | 28.40 | 28.40 | 27.40 | 28.40 | 28.40 | - | 2,906 |
| Apr 21, 2026 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 1,687 |
| Apr 20, 2026 | 28.40 | 28.60 | 27.40 | 28.00 | 28.00 | -0.71% | 2,413 |