Nederman Holding AB (publ) (STO:NMAN)
Sweden · Delayed Price · Currency is SEK 168.20
-2.00 (-1.18%)
Aug 1, 2025, 5:29 PM CET
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170.20 | 170.20 | 167.60 | 168.20 | 168.20 | -1.18% | 2,776 |
| Jul 31, 2025 | 171.40 | 172.40 | 170.20 | 170.20 | 170.20 | -0.35% | 993 |
| Jul 30, 2025 | 170.80 | 172.40 | 169.00 | 170.80 | 170.80 | 0.47% | 3,750 |
| Jul 29, 2025 | 174.60 | 175.80 | 170.00 | 170.00 | 170.00 | -2.30% | 5,976 |
| Jul 28, 2025 | 177.00 | 178.00 | 172.60 | 174.00 | 174.00 | -1.02% | 6,277 |
| Jul 25, 2025 | 176.00 | 177.00 | 173.60 | 175.80 | 175.80 | -0.11% | 1,270 |
| Jul 24, 2025 | 172.60 | 176.00 | 172.00 | 176.00 | 176.00 | 1.62% | 12,590 |
| Jul 23, 2025 | 170.40 | 173.60 | 170.40 | 173.20 | 173.20 | 1.76% | 3,958 |
| Jul 22, 2025 | 172.00 | 172.00 | 169.40 | 170.20 | 170.20 | -0.47% | 2,411 |
| Jul 21, 2025 | 175.00 | 175.00 | 170.20 | 171.00 | 171.00 | 0.23% | 3,429 |
| Jul 18, 2025 | 170.60 | 174.00 | 169.80 | 170.60 | 170.60 | 0.59% | 1,910 |
| Jul 17, 2025 | 168.00 | 169.80 | 168.00 | 169.60 | 169.60 | 1.19% | 11,563 |
| Jul 16, 2025 | 172.80 | 172.80 | 167.60 | 167.60 | 167.60 | -2.78% | 6,447 |
| Jul 15, 2025 | 169.00 | 172.40 | 167.20 | 172.40 | 172.40 | 0.94% | 10,423 |
| Jul 14, 2025 | 173.80 | 173.80 | 170.80 | 170.80 | 170.80 | -1.61% | 2,562 |
| Jul 11, 2025 | 176.20 | 176.20 | 173.60 | 173.60 | 173.60 | -1.36% | 2,677 |
| Jul 10, 2025 | 178.20 | 178.40 | 176.00 | 176.00 | 176.00 | -1.35% | 5,440 |
| Jul 9, 2025 | 179.60 | 180.60 | 178.40 | 178.40 | 178.40 | -0.67% | 3,528 |
| Jul 8, 2025 | 178.60 | 181.00 | 177.80 | 179.60 | 179.60 | -0.11% | 27,241 |
| Jul 7, 2025 | 181.80 | 182.40 | 176.80 | 179.80 | 179.80 | -1.10% | 6,777 |
| Jul 4, 2025 | 179.20 | 182.00 | 178.00 | 181.80 | 181.80 | 1.79% | 7,628 |
| Jul 3, 2025 | 176.20 | 180.00 | 176.00 | 178.60 | 178.60 | 1.36% | 7,530 |
| Jul 2, 2025 | 178.80 | 180.20 | 175.80 | 176.20 | 176.20 | - | 16,255 |
| Jul 1, 2025 | 176.60 | 180.00 | 175.40 | 176.20 | 176.20 | -0.23% | 54,552 |
| Jun 30, 2025 | 172.00 | 177.80 | 172.00 | 176.60 | 176.60 | 2.20% | 4,085 |
| Jun 27, 2025 | 171.80 | 172.80 | 163.60 | 172.80 | 172.80 | 2.13% | 19,440 |
| Jun 26, 2025 | 169.60 | 172.00 | 168.00 | 169.20 | 169.20 | -0.47% | 5,274 |
| Jun 25, 2025 | 172.20 | 172.40 | 169.20 | 170.00 | 170.00 | 0.24% | 4,122 |
| Jun 24, 2025 | 169.40 | 173.60 | 169.40 | 169.60 | 169.60 | 0.12% | 3,910 |
| Jun 23, 2025 | 175.00 | 175.00 | 168.60 | 169.40 | 169.40 | -0.94% | 6,010 |
| Jun 19, 2025 | 174.20 | 175.00 | 170.40 | 171.00 | 171.00 | -1.50% | 7,705 |
| Jun 18, 2025 | 177.20 | 177.20 | 173.00 | 173.60 | 173.60 | 0.58% | 2,230 |
| Jun 17, 2025 | 174.60 | 176.60 | 172.60 | 172.60 | 172.60 | -1.93% | 4,480 |
| Jun 16, 2025 | 175.80 | 178.40 | 175.00 | 176.00 | 176.00 | -0.90% | 9,863 |
| Jun 13, 2025 | 180.00 | 180.00 | 175.00 | 177.60 | 177.60 | -2.20% | 13,159 |
| Jun 12, 2025 | 181.80 | 185.60 | 181.60 | 181.60 | 181.60 | -1.94% | 1,071 |
| Jun 11, 2025 | 186.80 | 188.80 | 184.80 | 185.20 | 185.20 | -0.22% | 2,867 |
| Jun 10, 2025 | 188.80 | 189.20 | 185.60 | 185.60 | 185.60 | -2.11% | 3,319 |
| Jun 9, 2025 | 183.00 | 193.40 | 183.00 | 189.60 | 189.60 | 3.61% | 4,289 |
| Jun 5, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -0.54% | 42,461 |
| Jun 4, 2025 | 184.20 | 186.20 | 182.40 | 184.00 | 184.00 | - | 17,184 |
| Jun 3, 2025 | 188.00 | 189.20 | 183.00 | 184.00 | 184.00 | -3.36% | 16,649 |
| Jun 2, 2025 | 188.80 | 194.20 | 187.60 | 190.40 | 190.40 | - | 3,132 |
| May 30, 2025 | 187.80 | 190.60 | 187.20 | 190.40 | 190.40 | 2.59% | 2,542 |
| May 28, 2025 | 188.80 | 188.80 | 185.60 | 185.60 | 185.60 | -1.80% | 1,876 |
| May 27, 2025 | 186.40 | 189.00 | 185.80 | 189.00 | 189.00 | 1.72% | 3,537 |
| May 26, 2025 | 186.80 | 191.00 | 185.80 | 185.80 | 185.80 | 0.32% | 3,403 |
| May 23, 2025 | 192.00 | 192.00 | 183.40 | 185.20 | 185.20 | -1.49% | 2,035 |
| May 22, 2025 | 188.40 | 191.80 | 186.20 | 188.00 | 188.00 | 0.97% | 9,165 |
| May 21, 2025 | 185.80 | 187.20 | 184.80 | 186.20 | 186.20 | 0.43% | 3,651 |