Nederman Holding AB (publ) (STO:NMAN)
Sweden · Delayed Price · Currency is SEK 121.20
+3.80 (3.24%)
May 6, 2026, 2:10 PM CET
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 118.20 | 122.00 | 117.80 | 122.00 | - | 3.92% | 13,164 |
| May 5, 2026 | 117.20 | 120.20 | 117.00 | 117.40 | 117.40 | -0.51% | 19,550 |
| May 4, 2026 | 117.20 | 120.60 | 116.20 | 118.00 | 118.00 | 1.20% | 69,871 |
| Apr 30, 2026 | 115.20 | 117.60 | 115.00 | 116.60 | 116.60 | 0.69% | 12,958 |
| Apr 29, 2026 | 119.60 | 119.60 | 115.80 | 115.80 | 115.80 | -2.36% | 40,850 |
| Apr 28, 2026 | 120.00 | 120.00 | 118.40 | 118.60 | 118.60 | -0.84% | 44,161 |
| Apr 27, 2026 | 119.00 | 120.60 | 118.00 | 119.60 | 119.60 | 0.17% | 22,256 |
| Apr 24, 2026 | 119.00 | 121.00 | 118.60 | 119.40 | 119.40 | -0.33% | 42,324 |
| Apr 23, 2026 | 124.40 | 124.40 | 119.80 | 119.80 | 119.80 | -3.85% | 79,836 |
| Apr 22, 2026 | 128.00 | 128.20 | 124.20 | 124.60 | 124.60 | -4.74% | 54,893 |
| Apr 21, 2026 | 130.20 | 133.20 | 130.00 | 130.80 | 126.80 | 0.93% | 58,061 |
| Apr 20, 2026 | 133.00 | 133.00 | 128.80 | 129.60 | 125.64 | -2.56% | 53,967 |
| Apr 17, 2026 | 135.20 | 136.80 | 130.40 | 133.00 | 128.93 | -6.60% | 299,575 |
| Apr 16, 2026 | 142.00 | 143.80 | 141.00 | 142.40 | 138.05 | 0.28% | 29,982 |
| Apr 15, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 137.66 | 1.28% | 7,036 |
| Apr 14, 2026 | 141.40 | 141.80 | 140.00 | 140.20 | 135.91 | -0.14% | 10,782 |
| Apr 13, 2026 | 144.20 | 144.20 | 140.40 | 140.40 | 136.11 | -2.77% | 100,692 |
| Apr 10, 2026 | 143.00 | 146.00 | 143.00 | 144.40 | 139.98 | 1.12% | 12,248 |
| Apr 9, 2026 | 140.00 | 143.80 | 139.60 | 142.80 | 138.43 | - | 13,539 |
| Apr 8, 2026 | 143.80 | 145.80 | 142.80 | 142.80 | 138.43 | 2.88% | 27,239 |
| Apr 7, 2026 | 137.40 | 141.60 | 137.20 | 138.80 | 134.56 | 0.58% | 14,945 |
| Apr 2, 2026 | 138.20 | 138.60 | 136.60 | 138.00 | 133.78 | -0.29% | 5,818 |
| Apr 1, 2026 | 140.00 | 142.00 | 138.00 | 138.40 | 134.17 | -0.29% | 12,875 |
| Mar 31, 2026 | 136.20 | 140.00 | 134.80 | 138.80 | 134.56 | 2.36% | 14,874 |
| Mar 30, 2026 | 132.60 | 136.00 | 130.00 | 135.60 | 131.45 | 1.65% | 26,351 |
| Mar 27, 2026 | 134.80 | 135.20 | 132.80 | 133.40 | 129.32 | -1.19% | 21,724 |
| Mar 26, 2026 | 134.60 | 136.60 | 133.60 | 135.00 | 130.87 | 0.15% | 12,833 |
| Mar 25, 2026 | 133.60 | 137.00 | 133.60 | 134.80 | 130.68 | 1.05% | 49,989 |
| Mar 24, 2026 | 133.00 | 134.20 | 131.00 | 133.40 | 129.32 | 0.60% | 19,522 |
| Mar 23, 2026 | 129.00 | 135.40 | 126.80 | 132.60 | 128.54 | 2.31% | 41,826 |
| Mar 20, 2026 | 133.40 | 133.80 | 129.00 | 129.60 | 125.64 | -2.56% | 27,563 |
| Mar 19, 2026 | 134.60 | 135.40 | 132.20 | 133.00 | 128.93 | -2.49% | 17,030 |
| Mar 18, 2026 | 137.40 | 137.80 | 135.40 | 136.40 | 132.23 | 0.29% | 11,370 |
| Mar 17, 2026 | 131.60 | 137.40 | 130.60 | 136.00 | 131.84 | 3.03% | 527,617 |
| Mar 16, 2026 | 134.20 | 134.60 | 131.40 | 132.00 | 127.96 | -1.05% | 16,825 |
| Mar 13, 2026 | 134.40 | 134.80 | 133.00 | 133.40 | 129.32 | -0.89% | 9,821 |
| Mar 12, 2026 | 135.20 | 135.80 | 134.20 | 134.60 | 130.48 | -0.74% | 21,910 |
| Mar 11, 2026 | 137.80 | 137.80 | 135.40 | 135.60 | 131.45 | -1.60% | 35,667 |
| Mar 10, 2026 | 138.00 | 138.80 | 135.40 | 137.80 | 133.59 | 2.38% | 29,876 |
| Mar 9, 2026 | 141.40 | 141.40 | 134.60 | 134.60 | 130.48 | -3.99% | 29,317 |
| Mar 6, 2026 | 141.20 | 142.40 | 140.20 | 140.20 | 135.91 | -0.57% | 11,604 |
| Mar 5, 2026 | 142.40 | 142.40 | 140.60 | 141.00 | 136.69 | -0.70% | 23,533 |
| Mar 4, 2026 | 143.80 | 144.60 | 142.00 | 142.00 | 137.66 | -1.25% | 13,745 |
| Mar 3, 2026 | 146.60 | 146.80 | 143.00 | 143.80 | 139.40 | -2.18% | 19,543 |
| Mar 2, 2026 | 147.80 | 148.40 | 146.00 | 147.00 | 142.50 | -0.81% | 23,274 |
| Feb 27, 2026 | 149.40 | 149.80 | 147.20 | 148.20 | 143.67 | -0.80% | 24,736 |
| Feb 26, 2026 | 143.00 | 149.60 | 142.60 | 149.40 | 144.83 | 4.77% | 23,942 |
| Feb 25, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 138.24 | -0.56% | 45,091 |
| Feb 24, 2026 | 142.60 | 145.20 | 142.60 | 143.40 | 139.01 | 0.56% | 18,249 |
| Feb 23, 2026 | 144.00 | 145.20 | 142.60 | 142.60 | 138.24 | -0.97% | 18,103 |