Nilörngruppen AB (STO:NIL.B)
Sweden · Delayed Price · Currency is SEK 63.10
0.00 (0.00%)
At close: Dec 5, 2025
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.90 | 64.00 | 62.90 | 63.10 | 63.10 | - | 11,385 |
| Dec 4, 2025 | 60.50 | 63.20 | 60.50 | 63.10 | 63.10 | 4.13% | 30,908 |
| Dec 3, 2025 | 59.90 | 60.80 | 59.90 | 60.60 | 60.60 | 1.34% | 7,136 |
| Dec 2, 2025 | 60.60 | 60.80 | 59.70 | 59.80 | 59.80 | 0.50% | 23,486 |
| Dec 1, 2025 | 59.60 | 60.10 | 59.10 | 59.50 | 59.50 | 0.85% | 51,163 |
| Nov 28, 2025 | 61.20 | 61.90 | 59.00 | 59.00 | 59.00 | -2.80% | 153,952 |
| Nov 27, 2025 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | 1.51% | 5,671 |
| Nov 26, 2025 | 59.10 | 59.80 | 59.00 | 59.80 | 59.80 | 1.01% | 4,772 |
| Nov 25, 2025 | 58.60 | 59.80 | 58.40 | 59.20 | 59.20 | -2.95% | 39,941 |
| Nov 24, 2025 | 61.50 | 61.50 | 59.60 | 61.00 | 61.00 | -0.65% | 18,340 |
| Nov 21, 2025 | 61.20 | 61.70 | 59.60 | 61.40 | 61.40 | -0.65% | 12,238 |
| Nov 20, 2025 | 61.30 | 61.80 | 61.10 | 61.80 | 61.80 | 0.65% | 23,880 |
| Nov 19, 2025 | 58.60 | 61.40 | 58.60 | 61.40 | 61.40 | 4.96% | 38,672 |
| Nov 18, 2025 | 58.20 | 59.40 | 58.00 | 58.50 | 58.50 | -1.85% | 10,426 |
| Nov 17, 2025 | 58.20 | 59.60 | 58.00 | 59.60 | 59.60 | 1.88% | 9,832 |
| Nov 14, 2025 | 59.30 | 59.30 | 58.30 | 58.50 | 58.50 | -2.01% | 6,401 |
| Nov 13, 2025 | 58.60 | 59.70 | 58.60 | 59.70 | 59.70 | 3.29% | 9,274 |
| Nov 12, 2025 | 59.90 | 59.90 | 57.50 | 57.80 | 57.80 | -2.69% | 33,159 |
| Nov 11, 2025 | 59.30 | 59.90 | 59.00 | 59.40 | 59.40 | 0.68% | 22,019 |
| Nov 10, 2025 | 58.50 | 59.40 | 58.50 | 59.00 | 59.00 | 1.72% | 6,882 |
| Nov 7, 2025 | 59.00 | 59.80 | 57.90 | 58.00 | 58.00 | -1.86% | 20,156 |
| Nov 6, 2025 | 60.60 | 60.60 | 59.10 | 59.10 | 59.10 | -2.64% | 17,869 |
| Nov 5, 2025 | 61.10 | 61.80 | 60.50 | 60.70 | 60.70 | -0.65% | 9,789 |
| Nov 4, 2025 | 63.50 | 63.50 | 61.00 | 61.10 | 61.10 | -2.71% | 12,425 |
| Nov 3, 2025 | 63.20 | 63.20 | 62.00 | 62.80 | 62.80 | 1.45% | 28,063 |
| Oct 31, 2025 | 60.60 | 61.90 | 60.50 | 61.90 | 61.90 | 2.15% | 3,856 |
| Oct 30, 2025 | 60.20 | 62.00 | 60.20 | 60.60 | 60.60 | 0.17% | 34,147 |
| Oct 29, 2025 | 59.80 | 60.90 | 59.80 | 60.50 | 60.50 | 1.68% | 42,287 |
| Oct 28, 2025 | 60.50 | 60.60 | 59.50 | 59.50 | 59.50 | -0.83% | 14,950 |
| Oct 27, 2025 | 60.00 | 61.00 | 59.30 | 60.00 | 60.00 | 2.56% | 67,925 |
| Oct 24, 2025 | 61.00 | 62.40 | 57.90 | 58.50 | 58.50 | 8.74% | 174,020 |
| Oct 23, 2025 | 51.60 | 53.90 | 51.50 | 53.80 | 53.80 | 4.06% | 74,148 |
| Oct 22, 2025 | 51.80 | 52.40 | 51.30 | 51.70 | 51.70 | -0.39% | 6,954 |
| Oct 21, 2025 | 52.80 | 53.00 | 51.50 | 51.90 | 51.90 | -0.19% | 3,832 |
| Oct 20, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -0.95% | 18,529 |
| Oct 17, 2025 | 52.30 | 52.50 | 52.00 | 52.50 | 52.50 | 0.38% | 3,055 |
| Oct 16, 2025 | 52.30 | 52.40 | 52.20 | 52.30 | 52.30 | - | 2,139 |
| Oct 15, 2025 | 51.40 | 52.40 | 51.40 | 52.30 | 52.30 | 1.55% | 5,544 |
| Oct 14, 2025 | 53.00 | 53.10 | 51.30 | 51.50 | 51.50 | -1.53% | 8,250 |
| Oct 13, 2025 | 51.90 | 52.60 | 51.90 | 52.30 | 52.30 | -0.38% | 5,396 |
| Oct 10, 2025 | 53.20 | 53.40 | 52.00 | 52.50 | 52.50 | -1.32% | 17,456 |
| Oct 9, 2025 | 51.10 | 54.40 | 51.10 | 53.20 | 53.20 | 3.91% | 11,695 |
| Oct 8, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 51.20 | -0.58% | 20,275 |
| Oct 7, 2025 | 51.80 | 52.60 | 51.50 | 51.50 | 51.50 | -0.77% | 10,393 |
| Oct 6, 2025 | 51.30 | 52.00 | 51.00 | 51.90 | 51.90 | 0.39% | 9,095 |
| Oct 3, 2025 | 51.80 | 52.00 | 51.10 | 51.70 | 51.70 | -0.19% | 8,064 |
| Oct 2, 2025 | 51.40 | 52.00 | 51.00 | 51.80 | 51.80 | 0.78% | 7,473 |
| Oct 1, 2025 | 51.40 | 51.90 | 51.20 | 51.40 | 51.40 | -0.96% | 6,804 |
| Sep 30, 2025 | 52.00 | 52.00 | 51.20 | 51.90 | 51.90 | 0.58% | 1,680 |
| Sep 29, 2025 | 52.10 | 52.60 | 51.10 | 51.60 | 51.60 | -0.77% | 18,856 |