Nilörngruppen AB (publ) (STO:NIL.B)
Sweden · Delayed Price · Currency is SEK 74.00
-0.20 (-0.27%)
At close: May 26, 2026
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | - | - | 11,040 |
| 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 |
| May 20, 2026 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | -0.13% | 20,696 |
| May 19, 2026 | 74.60 | 74.70 | 74.50 | 74.60 | 74.60 | - | 32,110 |
| May 18, 2026 | 74.50 | 74.60 | 74.40 | 74.60 | 74.60 | 0.27% | 13,849 |
| May 15, 2026 | 74.50 | 74.50 | 74.40 | 74.40 | 74.40 | -0.27% | 33,910 |
| May 13, 2026 | 74.50 | 74.60 | 74.40 | 74.60 | 74.60 | 0.27% | 53,119 |
| May 12, 2026 | 75.00 | 75.00 | 74.30 | 74.40 | 74.40 | 0.54% | 279,082 |
| May 11, 2026 | 75.40 | 75.60 | 75.40 | 75.50 | 74.00 | 0.13% | 48,700 |
| May 8, 2026 | 75.50 | 75.60 | 75.40 | 75.40 | 73.90 | -0.13% | 51,362 |
| May 7, 2026 | 75.30 | 75.70 | 75.30 | 75.50 | 74.00 | 0.27% | 60,290 |
| May 6, 2026 | 75.00 | 75.40 | 74.90 | 75.30 | 73.80 | 0.53% | 124,041 |
| May 5, 2026 | 75.00 | 75.10 | 74.90 | 74.90 | 73.41 | - | 138,132 |
| May 4, 2026 | 75.40 | 75.40 | 74.90 | 74.90 | 73.41 | 49.20% | 1,108,180 |
| Apr 30, 2026 | 49.50 | 50.20 | 48.00 | 50.20 | 49.20 | 1.41% | 5,080 |
| Apr 29, 2026 | 49.45 | 49.95 | 48.50 | 49.50 | 48.52 | 0.20% | 11,559 |
| Apr 28, 2026 | 49.85 | 50.30 | 49.40 | 49.40 | 48.42 | -1.20% | 19,289 |
| Apr 27, 2026 | 50.00 | 50.30 | 49.80 | 50.00 | 49.01 | -0.60% | 15,348 |
| Apr 24, 2026 | 48.00 | 51.00 | 48.00 | 50.30 | 49.30 | -3.64% | 34,315 |
| Apr 23, 2026 | 52.70 | 54.00 | 51.60 | 52.20 | 51.16 | -0.76% | 11,505 |
| Apr 22, 2026 | 52.00 | 52.60 | 51.90 | 52.60 | 51.55 | 1.54% | 7,758 |
| Apr 21, 2026 | 52.30 | 52.70 | 51.80 | 51.80 | 50.77 | - | 2,496 |
| Apr 20, 2026 | 52.40 | 52.80 | 51.20 | 51.80 | 50.77 | -0.58% | 3,880 |
| Apr 17, 2026 | 54.00 | 54.00 | 52.10 | 52.10 | 51.06 | -0.76% | 15,594 |
| Apr 16, 2026 | 53.90 | 54.40 | 52.40 | 52.50 | 51.46 | -1.69% | 15,284 |
| Apr 15, 2026 | 54.70 | 54.80 | 52.90 | 53.40 | 52.34 | -2.55% | 4,475 |
| Apr 14, 2026 | 54.60 | 55.80 | 54.60 | 54.80 | 53.71 | -0.72% | 3,458 |
| Apr 13, 2026 | 54.00 | 55.90 | 53.10 | 55.20 | 54.10 | 1.85% | 11,951 |
| Apr 10, 2026 | 51.30 | 54.20 | 51.00 | 54.20 | 53.12 | 6.07% | 20,478 |
| Apr 9, 2026 | 50.40 | 51.20 | 49.60 | 51.10 | 50.08 | 1.19% | 177,147 |
| Apr 8, 2026 | 50.50 | 51.80 | 50.50 | 50.50 | 49.50 | 1.10% | 21,103 |
| Apr 7, 2026 | 50.60 | 50.60 | 49.50 | 49.95 | 48.96 | -1.67% | 15,550 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.20 | 50.80 | 49.79 | 0.40% | 44,518 |
| Apr 1, 2026 | 50.90 | 52.30 | 50.20 | 50.60 | 49.59 | -0.59% | 12,598 |
| Mar 31, 2026 | 49.75 | 50.90 | 49.10 | 50.90 | 49.89 | 2.31% | 8,058 |
| Mar 30, 2026 | 51.90 | 51.90 | 48.90 | 49.75 | 48.76 | -0.40% | 4,340 |
| Mar 27, 2026 | 49.60 | 51.40 | 49.00 | 49.95 | 48.96 | 0.30% | 39,373 |
| Mar 26, 2026 | 49.65 | 50.20 | 49.60 | 49.80 | 48.81 | -0.60% | 1,060 |
| Mar 25, 2026 | 49.55 | 50.90 | 49.50 | 50.10 | 49.10 | 1.21% | 21,642 |
| Mar 24, 2026 | 49.30 | 50.00 | 48.30 | 49.50 | 48.52 | 2.48% | 14,866 |
| Mar 23, 2026 | 49.15 | 49.60 | 48.00 | 48.30 | 47.34 | -1.73% | 13,628 |
| Mar 20, 2026 | 49.70 | 50.00 | 49.00 | 49.15 | 48.17 | -1.11% | 5,120 |
| Mar 19, 2026 | 50.70 | 50.70 | 49.50 | 49.70 | 48.71 | -2.55% | 11,536 |
| Mar 18, 2026 | 51.60 | 51.60 | 50.70 | 51.00 | 49.99 | 0.59% | 6,629 |
| Mar 17, 2026 | 51.50 | 54.20 | 50.60 | 50.70 | 49.69 | -1.55% | 16,094 |
| Mar 16, 2026 | 52.60 | 52.60 | 51.40 | 51.50 | 50.48 | -2.09% | 676 |
| Mar 13, 2026 | 51.00 | 52.60 | 50.80 | 52.60 | 51.55 | 3.14% | 508,785 |
| Mar 12, 2026 | 51.10 | 52.30 | 51.00 | 51.00 | 49.99 | -1.73% | 7,420 |
| Mar 11, 2026 | 51.60 | 52.20 | 51.20 | 51.90 | 50.87 | -0.57% | 3,843 |