Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 25.00
+1.00 (4.17%)
May 26, 2026, 4:52 PM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 28.40 | 28.60 | 27.60 | 28.20 | 28.20 | -0.70% | 2,878 |
| Apr 16, 2026 | 28.40 | 28.60 | 27.00 | 28.40 | 28.40 | - | 4,039 |
| Apr 15, 2026 | 27.40 | 28.40 | 26.60 | 28.40 | 28.40 | - | 3,788 |
| Apr 14, 2026 | 29.20 | 30.40 | 27.60 | 28.40 | 28.40 | -2.74% | 9,899 |
| Apr 13, 2026 | 26.20 | 34.00 | 26.20 | 29.20 | 29.20 | 15.87% | 29,620 |
| Apr 10, 2026 | 22.60 | 28.60 | 22.40 | 25.20 | 25.20 | 13.51% | 13,999 |
| Apr 9, 2026 | 21.80 | 22.80 | 21.00 | 22.20 | 22.20 | 1.83% | 993 |
| Apr 8, 2026 | 20.20 | 21.80 | 19.70 | 21.80 | 21.80 | 9.00% | 3,846 |
| Apr 7, 2026 | 20.20 | 20.40 | 19.00 | 20.00 | 20.00 | -0.99% | 3,083 |
| Apr 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 173 |
| Apr 1, 2026 | 18.80 | 21.40 | 18.10 | 20.20 | 20.20 | 7.45% | 7,572 |
| Mar 31, 2026 | 18.70 | 18.80 | 17.50 | 18.80 | 18.80 | - | 3,856 |
| Mar 30, 2026 | 21.20 | 24.40 | 18.30 | 18.80 | 18.80 | -11.32% | 31,591 |
| Mar 27, 2026 | 12.40 | 23.80 | 11.60 | 21.20 | 21.20 | 98.13% | 62,830 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 118 |
| Mar 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | 20 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 32 |
| Mar 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | 10 |
| Mar 20, 2026 | 10.80 | 11.00 | 10.40 | 10.70 | 10.70 | - | 1,485 |
| Mar 19, 2026 | 11.40 | 11.70 | 10.70 | 10.70 | 10.70 | -6.14% | 7,390 |
| Mar 18, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 2,542 |
| Mar 17, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 878 |
| Mar 16, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | - | 1,855 |
| Mar 13, 2026 | 11.10 | 14.40 | 11.00 | 11.00 | 11.00 | -0.90% | 3,600 |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 975 |