Nilörngruppen AB (publ) (STO:NIL.B)
Sweden · Delayed Price · Currency is SEK 75.50
+0.50 (0.67%)
Jul 31, 2026, 5:29 PM CET
Nilörngruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 1,401 |
| Jul 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.13% | 147 |
| Jul 28, 2026 | 76.30 | 76.30 | 75.00 | 75.10 | 75.10 | 0.13% | 109 |
| Jul 27, 2026 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | 0.27% | 208 |
| Jul 24, 2026 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | -0.66% | 518 |
| Jul 23, 2026 | 75.30 | 75.50 | 75.30 | 75.30 | 75.30 | -0.26% | 7,221 |
| Jul 22, 2026 | 75.40 | 75.50 | 75.40 | 75.50 | 75.50 | 0.13% | 480 |
| Jul 21, 2026 | 75.40 | 75.50 | 75.30 | 75.40 | 75.40 | 0.13% | 2,373 |
| Jul 20, 2026 | 75.30 | 75.50 | 75.30 | 75.30 | 75.30 | - | 3,608 |
| Jul 17, 2026 | 75.30 | 75.50 | 75.30 | 75.30 | 75.30 | - | 41,533 |
| Jul 16, 2026 | 75.50 | 75.50 | 75.30 | 75.30 | 75.30 | -0.13% | 8,937 |
| Jul 15, 2026 | 75.40 | 75.70 | 75.40 | 75.40 | 75.40 | - | 2,021 |
| Jul 14, 2026 | 75.50 | 75.70 | 75.40 | 75.40 | 75.40 | -0.13% | 5,057 |
| Jul 13, 2026 | 74.70 | 75.50 | 74.70 | 75.50 | 75.50 | 1.07% | 8,467 |
| Jul 10, 2026 | 74.90 | 74.90 | 74.60 | 74.70 | 74.70 | -0.40% | 1,490 |
| Jul 9, 2026 | 74.80 | 75.00 | 74.70 | 75.00 | 75.00 | - | 5,197 |
| Jul 8, 2026 | 74.80 | 75.00 | 74.60 | 75.00 | 75.00 | 0.13% | 12,578 |
| Jul 7, 2026 | 74.90 | 74.90 | 74.50 | 74.90 | 74.90 | 0.54% | 13,555 |
| Jul 6, 2026 | 74.50 | 74.80 | 74.50 | 74.50 | 74.50 | - | 21,112 |
| Jul 3, 2026 | 74.10 | 74.80 | 74.10 | 74.50 | 74.50 | -0.27% | 24,644 |
| Jul 2, 2026 | 74.30 | 74.70 | 74.30 | 74.70 | 74.70 | 0.27% | 12,160 |
| Jul 1, 2026 | 74.30 | 74.50 | 74.30 | 74.50 | 74.50 | 0.27% | 27,731 |
| Jun 30, 2026 | 74.20 | 74.30 | 74.10 | 74.30 | 74.30 | 0.13% | 1,295 |
| Jun 29, 2026 | 74.30 | 74.40 | 74.10 | 74.20 | 74.20 | -0.13% | 67,487 |
| Jun 26, 2026 | 74.30 | 74.40 | 74.30 | 74.30 | 74.30 | -0.13% | 22,659 |
| Jun 25, 2026 | 74.50 | 74.50 | 74.30 | 74.40 | 74.40 | -0.27% | 24,513 |
| Jun 24, 2026 | 74.50 | 74.60 | 74.40 | 74.60 | 74.60 | 0.13% | 5,709 |
| Jun 23, 2026 | 74.40 | 74.60 | 74.30 | 74.50 | 74.50 | - | 8,910 |
| Jun 22, 2026 | 73.90 | 74.50 | 73.90 | 74.50 | 74.50 | 0.95% | 48,142 |
| Jun 18, 2026 | 73.70 | 74.00 | 73.70 | 73.80 | 73.80 | -0.14% | 46,037 |
| Jun 17, 2026 | 73.70 | 73.90 | 73.70 | 73.90 | 73.90 | 0.27% | 35,753 |
| Jun 16, 2026 | 73.90 | 73.90 | 73.40 | 73.70 | 73.70 | -0.27% | 85,294 |
| Jun 15, 2026 | 73.90 | 74.00 | 73.90 | 73.90 | 73.90 | - | 25,776 |
| Jun 12, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 73.90 | -0.14% | 15,940 |
| Jun 11, 2026 | 74.10 | 74.20 | 74.00 | 74.00 | 74.00 | - | 41,331 |
| Jun 10, 2026 | 74.00 | 74.20 | 74.00 | 74.00 | 74.00 | -0.13% | 8,909 |
| Jun 9, 2026 | 74.00 | 74.20 | 73.90 | 74.10 | 74.10 | 0.14% | 12,726 |
| Jun 8, 2026 | 74.10 | 74.20 | 74.00 | 74.00 | 74.00 | -0.13% | 13,433 |
| Jun 5, 2026 | 74.10 | 74.20 | 74.00 | 74.10 | 74.10 | - | 9,321 |
| Jun 4, 2026 | 73.90 | 74.20 | 73.90 | 74.10 | 74.10 | 0.14% | 4,179 |
| Jun 3, 2026 | 74.00 | 74.00 | 73.90 | 74.00 | 74.00 | 0.14% | 20,518 |
| Jun 2, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 73.90 | - | 35,533 |
| Jun 1, 2026 | 74.00 | 74.10 | 73.90 | 73.90 | 73.90 | -0.14% | 20,647 |
| May 29, 2026 | 74.00 | 74.10 | 73.90 | 74.00 | 74.00 | - | 41,657 |
| May 28, 2026 | 74.10 | 74.20 | 73.80 | 74.00 | 74.00 | -0.13% | 50,082 |
| May 27, 2026 | 74.10 | 74.20 | 74.00 | 74.10 | 74.10 | 0.14% | 18,702 |
| May 26, 2026 | 74.10 | 74.20 | 74.00 | 74.00 | 74.00 | -0.27% | 10,903 |
| May 25, 2026 | 74.40 | 74.50 | 73.90 | 74.20 | 74.20 | -0.27% | 55,212 |
| May 22, 2026 | 74.40 | 74.50 | 74.40 | 74.40 | 74.40 | -0.13% | 12,549 |
| May 21, 2026 | 74.60 | 74.60 | 74.40 | 74.50 | 74.50 | - | 90,234 |