Nilörngruppen AB (publ) (STO:NIL.B)
Sweden · Delayed Price · Currency is SEK 48.90
-0.25 (-0.51%)
Mar 23, 2026, 3:19 PM CET
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 49.15 | 49.60 | 48.00 | 48.30 | 48.30 | -1.73% | 13,628 |
| Mar 20, 2026 | 49.70 | 50.00 | 49.00 | 49.15 | 49.15 | -1.11% | 5,120 |
| Mar 19, 2026 | 50.70 | 50.70 | 49.50 | 49.70 | 49.70 | -2.55% | 11,536 |
| Mar 18, 2026 | 51.60 | 51.60 | 50.70 | 51.00 | 51.00 | 0.59% | 6,629 |
| Mar 17, 2026 | 51.50 | 54.20 | 50.60 | 50.70 | 50.70 | -1.55% | 16,094 |
| Mar 16, 2026 | 52.60 | 52.60 | 51.40 | 51.50 | 51.50 | -2.09% | 676 |
| Mar 13, 2026 | 51.00 | 52.60 | 50.80 | 52.60 | 52.60 | 3.14% | 508,785 |
| Mar 12, 2026 | 51.10 | 52.30 | 51.00 | 51.00 | 51.00 | -1.73% | 7,420 |
| Mar 11, 2026 | 51.60 | 52.20 | 51.20 | 51.90 | 51.90 | -0.57% | 3,843 |
| Mar 10, 2026 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | 0.58% | 5,953 |
| Mar 9, 2026 | 51.10 | 53.20 | 51.10 | 51.90 | 51.90 | -2.08% | 9,697 |
| Mar 6, 2026 | 51.90 | 53.20 | 51.90 | 53.00 | 53.00 | 0.95% | 4,554 |
| Mar 5, 2026 | 51.70 | 52.80 | 51.20 | 52.50 | 52.50 | 0.19% | 8,024 |
| Mar 4, 2026 | 53.00 | 53.70 | 52.00 | 52.40 | 52.40 | -1.50% | 21,207 |
| Mar 3, 2026 | 53.30 | 54.90 | 53.20 | 53.20 | 53.20 | -2.39% | 5,208 |
| Mar 2, 2026 | 53.30 | 54.80 | 52.60 | 54.50 | 54.50 | -0.55% | 22,850 |
| Feb 27, 2026 | 54.00 | 55.00 | 53.20 | 54.80 | 54.80 | 1.48% | 24,491 |
| Feb 26, 2026 | 53.40 | 54.20 | 53.30 | 54.00 | 54.00 | 0.93% | 7,814 |
| Feb 25, 2026 | 53.80 | 54.00 | 52.60 | 53.50 | 53.50 | 0.19% | 10,130 |
| Feb 24, 2026 | 52.90 | 53.40 | 52.20 | 53.40 | 53.40 | 1.91% | 6,104 |
| Feb 23, 2026 | 55.50 | 55.50 | 52.20 | 52.40 | 52.40 | -4.20% | 24,305 |
| Feb 20, 2026 | 54.20 | 55.50 | 53.60 | 54.70 | 54.70 | 1.11% | 25,416 |
| Feb 19, 2026 | 52.80 | 54.10 | 52.80 | 54.10 | 54.10 | 2.46% | 12,755 |
| Feb 18, 2026 | 52.80 | 53.40 | 52.50 | 52.80 | 52.80 | -1.12% | 12,408 |
| Feb 17, 2026 | 53.40 | 53.50 | 52.00 | 53.40 | 53.40 | - | 24,277 |
| Feb 16, 2026 | 53.90 | 54.00 | 52.80 | 53.40 | 53.40 | -0.74% | 12,210 |
| Feb 13, 2026 | 54.20 | 54.30 | 53.10 | 53.80 | 53.80 | -0.92% | 20,358 |
| Feb 12, 2026 | 52.50 | 54.30 | 48.00 | 54.30 | 54.30 | -13.81% | 298,982 |
| Feb 11, 2026 | 64.30 | 64.70 | 63.00 | 63.00 | 63.00 | -2.02% | 21,324 |
| Feb 10, 2026 | 63.80 | 64.30 | 63.40 | 64.30 | 64.30 | 0.63% | 10,769 |
| Feb 9, 2026 | 63.10 | 63.90 | 63.00 | 63.90 | 63.90 | 1.43% | 7,037 |
| Feb 6, 2026 | 63.00 | 64.90 | 61.50 | 63.00 | 63.00 | -0.63% | 7,027 |
| Feb 5, 2026 | 62.90 | 64.50 | 62.20 | 63.40 | 63.40 | 0.16% | 10,909 |
| Feb 4, 2026 | 63.50 | 64.00 | 63.00 | 63.30 | 63.30 | -1.25% | 10,765 |
| Feb 3, 2026 | 63.50 | 64.10 | 63.00 | 64.10 | 64.10 | - | 9,796 |
| Feb 2, 2026 | 64.80 | 64.80 | 63.20 | 64.10 | 64.10 | -0.47% | 16,911 |
| Jan 30, 2026 | 64.80 | 65.30 | 64.40 | 64.40 | 64.40 | -0.77% | 9,140 |
| Jan 29, 2026 | 65.00 | 65.50 | 64.60 | 64.90 | 64.90 | 0.15% | 12,742 |
| Jan 28, 2026 | 65.70 | 65.70 | 64.50 | 64.80 | 64.80 | -1.52% | 14,967 |
| Jan 27, 2026 | 64.70 | 65.80 | 64.60 | 65.80 | 65.80 | 1.70% | 6,357 |
| Jan 26, 2026 | 65.80 | 66.00 | 64.60 | 64.70 | 64.70 | -1.82% | 10,086 |
| Jan 23, 2026 | 65.10 | 65.90 | 65.00 | 65.90 | 65.90 | 1.23% | 5,325 |
| Jan 22, 2026 | 64.90 | 66.40 | 64.80 | 65.10 | 65.10 | -0.91% | 15,535 |
| Jan 21, 2026 | 64.10 | 65.80 | 64.00 | 65.70 | 65.70 | 2.02% | 17,555 |
| Jan 20, 2026 | 64.60 | 65.40 | 63.70 | 64.40 | 64.40 | -0.16% | 26,876 |
| Jan 19, 2026 | 65.40 | 65.50 | 63.90 | 64.50 | 64.50 | -2.12% | 19,091 |
| Jan 16, 2026 | 64.80 | 66.10 | 64.00 | 65.90 | 65.90 | 1.23% | 13,855 |
| Jan 15, 2026 | 64.80 | 65.10 | 64.50 | 65.10 | 65.10 | 1.72% | 18,021 |
| Jan 14, 2026 | 64.10 | 65.00 | 63.60 | 64.00 | 64.00 | -0.16% | 26,161 |
| Jan 13, 2026 | 65.00 | 66.10 | 64.10 | 64.10 | 64.10 | -1.08% | 7,886 |