Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 28.60
+0.20 (0.70%)
Sep 4, 2026, 2:41 PM CET
Nordic Flanges Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 167 |
| Aug 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | 751 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | - | 12 |
| Aug 3, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | 86 |
| Jul 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 760 |
| Jul 30, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -5.66% | 849 |
| Jul 29, 2026 | 21.20 | 21.20 | 20.40 | 21.20 | 21.20 | -0.93% | 735 |
| Jul 28, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | 83 |
| Jul 27, 2026 | 22.60 | 22.80 | 22.00 | 22.00 | 22.00 | -5.98% | 1,289 |
| Jul 24, 2026 | 23.40 | 23.40 | 22.60 | 23.40 | 23.40 | - | 17 |
| Jul 23, 2026 | 23.40 | 23.40 | 22.60 | 23.40 | 23.40 | - | 93 |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | 3 |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 3 |
| Jul 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 3 |
| Jul 17, 2026 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -3.39% | 1,663 |
| Jul 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 200 |
| Jul 15, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | 105 |
| Jul 14, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 350 |
| Jul 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | 308 |
| Jul 10, 2026 | 23.40 | 23.80 | 23.20 | 23.80 | 23.80 | -0.83% | 185 |
| Jul 8, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 11 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 5 |
| Jul 6, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | 530 |
| 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 |