Nederman Holding AB (publ) (STO:NMAN)
Sweden · Delayed Price · Currency is SEK 167.80
-1.20 (-0.71%)
Aug 29, 2025, 5:29 PM CET
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 171.60 | 171.60 | 167.80 | 167.80 | 167.80 | -0.71% | 2,809 |
| Aug 28, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.94% | 4,085 |
| Aug 27, 2025 | 175.80 | 175.80 | 170.60 | 170.60 | 170.60 | -2.29% | 4,251 |
| Aug 26, 2025 | 174.80 | 175.40 | 173.60 | 174.60 | 174.60 | 0.11% | 3,482 |
| Aug 25, 2025 | 173.00 | 176.40 | 173.00 | 174.40 | 174.40 | 0.81% | 3,401 |
| Aug 22, 2025 | 171.40 | 174.40 | 171.40 | 173.00 | 173.00 | 0.58% | 2,515 |
| Aug 21, 2025 | 172.10 | 173.00 | 170.60 | 172.00 | 172.00 | 0.58% | 58,521 |
| Aug 20, 2025 | 174.40 | 174.40 | 171.00 | 171.00 | 171.00 | -1.61% | 2,562 |
| Aug 19, 2025 | 171.40 | 175.40 | 168.80 | 173.80 | 173.80 | 2.12% | 8,624 |
| Aug 18, 2025 | 169.20 | 171.60 | 169.20 | 170.20 | 170.20 | 1.19% | 4,156 |
| Aug 15, 2025 | 167.60 | 169.00 | 166.20 | 168.20 | 168.20 | 0.60% | 28,023 |
| Aug 14, 2025 | 169.00 | 170.00 | 166.40 | 167.20 | 167.20 | -1.07% | 18,778 |
| Aug 13, 2025 | 166.60 | 169.00 | 166.60 | 169.00 | 169.00 | 0.84% | 10,041 |
| Aug 12, 2025 | 168.20 | 169.80 | 167.00 | 167.60 | 167.60 | -0.95% | 44,799 |
| Aug 11, 2025 | 166.60 | 170.20 | 164.80 | 169.20 | 169.20 | 1.56% | 3,474 |
| Aug 8, 2025 | 166.60 | 169.40 | 166.60 | 166.60 | 166.60 | -0.83% | 2,165 |
| Aug 7, 2025 | 166.80 | 171.20 | 164.60 | 168.00 | 168.00 | 0.72% | 5,937 |
| Aug 6, 2025 | 166.60 | 168.20 | 165.80 | 166.80 | 166.80 | 0.36% | 2,190 |
| Aug 5, 2025 | 166.20 | 168.20 | 166.20 | 166.20 | 166.20 | -0.36% | 2,953 |
| Aug 4, 2025 | 167.80 | 168.20 | 166.40 | 166.80 | 166.80 | -0.83% | 2,836 |
| 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 |