Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 32.00
-1.00 (-3.03%)
Oct 16, 2026, 3:38 PM CET
Nordic Flanges Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,435 |
| Oct 15, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 0.61% | 515 |
| Oct 14, 2026 | 32.60 | 35.80 | 31.40 | 32.80 | 32.80 | -1.20% | 9,861 |
| Oct 13, 2026 | 34.20 | 35.40 | 33.00 | 33.20 | 33.20 | -5.68% | 3,504 |
| Oct 12, 2026 | 36.80 | 36.80 | 34.80 | 35.20 | 35.20 | -3.83% | 1,988 |
| Oct 9, 2026 | 37.00 | 37.00 | 35.60 | 36.60 | 36.60 | -0.54% | 1,607 |
| Oct 8, 2026 | 37.80 | 37.80 | 35.80 | 36.80 | 36.80 | -2.65% | 2,343 |
| Oct 7, 2026 | 33.00 | 38.80 | 32.00 | 37.80 | 37.80 | 15.24% | 6,906 |
| Oct 6, 2026 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 5.81% | 1,856 |
| Oct 5, 2026 | 31.00 | 32.20 | 31.00 | 31.00 | 31.00 | 1.97% | 579 |
| Oct 2, 2026 | 29.20 | 31.00 | 29.00 | 30.40 | 30.40 | 1.33% | 1,489 |
| Oct 1, 2026 | 30.20 | 30.20 | 29.20 | 30.00 | 30.00 | -3.23% | 2,296 |
| Sep 30, 2026 | 31.20 | 32.20 | 31.00 | 31.00 | 31.00 | - | 1,834 |
| Sep 29, 2026 | 31.20 | 31.20 | 30.20 | 31.00 | 31.00 | -0.64% | 2,416 |
| Sep 28, 2026 | 31.00 | 31.20 | 30.20 | 31.20 | 31.20 | 7.59% | 1,723 |
| Sep 25, 2026 | 30.60 | 33.80 | 29.00 | 29.00 | 29.00 | -5.23% | 2,017 |
| Sep 24, 2026 | 29.80 | 30.60 | 28.80 | 30.60 | 30.60 | 2.68% | 926 |
| Sep 23, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 3.47% | 6,856 |
| Sep 22, 2026 | 29.00 | 29.20 | 28.60 | 28.80 | 28.80 | -2.70% | 5,969 |
| Sep 21, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.78% | 1,648 |
| Sep 18, 2026 | 28.80 | 29.80 | 28.80 | 28.80 | 28.80 | - | 3,387 |
| Sep 17, 2026 | 27.20 | 29.20 | 27.00 | 28.80 | 28.80 | 6.67% | 5,533 |
| Sep 16, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -3.57% | 2,049 |
| Sep 15, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 1,430 |
| Sep 14, 2026 | 29.00 | 29.00 | 27.40 | 27.60 | 27.60 | -2.82% | 2,012 |
| Sep 11, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 3,904 |
| Sep 10, 2026 | 28.60 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | 1,682 |
| Sep 9, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | - | 1,052 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | - | 2,089 |
| Sep 7, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 2,936 |
| Sep 4, 2026 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 1,932 |
| Sep 3, 2026 | 28.40 | 28.40 | 27.60 | 28.40 | 28.40 | -2.74% | 3,132 |
| Sep 2, 2026 | 29.00 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | 3,578 |
| Sep 1, 2026 | 28.20 | 29.00 | 28.00 | 28.80 | 28.80 | 1.41% | 2,445 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.00 | 28.40 | 28.40 | -2.74% | 3,741 |
| Aug 28, 2026 | 28.40 | 29.20 | 28.20 | 29.20 | 29.20 | - | 2,841 |
| Aug 27, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 2,619 |
| Aug 26, 2026 | 30.40 | 30.40 | 28.20 | 29.00 | 29.00 | -3.97% | 6,347 |
| Aug 25, 2026 | 29.80 | 30.20 | 29.40 | 30.20 | 30.20 | 1.34% | 1,373 |
| Aug 24, 2026 | 28.40 | 30.00 | 28.40 | 29.80 | 29.80 | 5.67% | 7,088 |
| Aug 21, 2026 | 28.20 | 31.20 | 27.40 | 28.20 | 28.20 | 2.17% | 14,769 |
| Aug 20, 2026 | 24.40 | 30.20 | 24.40 | 27.60 | 27.60 | 15.97% | 14,763 |
| Aug 19, 2026 | 20.60 | 23.80 | 20.60 | 23.80 | 23.80 | 19.00% | 3,746 |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 193 |
| Aug 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Aug 14, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 6.67% | 1,848 |
| Aug 13, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | 0.52% | 145 |
| Aug 12, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.96% | 104 |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 7 |
| Aug 10, 2026 | 20.00 | 20.80 | 19.40 | 20.20 | 20.20 | 1.00% | 1,812 |