New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden · Delayed Price · Currency is SEK 23.60
-0.30 (-1.26%)
Sep 5, 2025, 5:23 PM CET
STO:NNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.60 | 24.10 | 23.60 | 23.60 | 23.60 | -1.26% | 332 |
| Sep 4, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 1,602 |
| Sep 3, 2025 | 23.40 | 23.80 | 23.30 | 23.80 | 23.80 | -1.65% | 6,648 |
| Sep 2, 2025 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 2,608 |
| Sep 1, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | -1.22% | 132 |
| Aug 29, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 1.23% | 83 |
| Aug 28, 2025 | 22.70 | 24.30 | 22.70 | 24.30 | 24.30 | 3.85% | 3,153 |
| Aug 27, 2025 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 0.86% | 1,303 |
| Aug 26, 2025 | 22.80 | 23.20 | 22.70 | 23.20 | 23.20 | 4.98% | 3,044 |
| Aug 25, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.84% | 743 |
| Aug 22, 2025 | 23.40 | 23.40 | 21.50 | 21.70 | 21.70 | -5.65% | 16,063 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 275 |
| Aug 19, 2025 | 23.00 | 23.40 | 23.00 | 23.10 | 23.10 | -0.86% | 1,250 |
| Aug 18, 2025 | 25.00 | 25.00 | 23.10 | 23.30 | 23.30 | -7.17% | 17,936 |
| Aug 15, 2025 | 25.80 | 25.80 | 24.50 | 25.10 | 25.10 | -2.33% | 10,207 |
| Aug 14, 2025 | 25.70 | 25.70 | 23.70 | 25.70 | 25.70 | -3.38% | 10,645 |
| Aug 13, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 0.38% | 109 |
| Aug 12, 2025 | 26.70 | 27.70 | 26.50 | 26.50 | 26.50 | 2.32% | 2,058 |
| Aug 11, 2025 | 26.00 | 26.60 | 25.90 | 25.90 | 25.90 | -0.38% | 317 |
| Aug 8, 2025 | 25.80 | 26.70 | 25.80 | 26.00 | 26.00 | -0.76% | 5,809 |
| Aug 7, 2025 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | - | 1,575 |
| Aug 6, 2025 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | -4.38% | 6,726 |
| Aug 5, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 3.01% | 4,057 |
| Aug 4, 2025 | 26.50 | 27.40 | 25.80 | 26.60 | 26.60 | -1.48% | 6,354 |
| Aug 1, 2025 | 27.00 | 28.00 | 26.50 | 27.00 | 27.00 | - | 3,834 |
| Jul 31, 2025 | 24.50 | 27.70 | 24.50 | 27.00 | 27.00 | 13.45% | 29,968 |
| Jul 30, 2025 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 1.71% | 17,339 |
| Jul 29, 2025 | 23.10 | 23.40 | 22.50 | 23.40 | 23.40 | -1.68% | 8,053 |
| Jul 28, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 976 |
| Jul 25, 2025 | 22.80 | 23.90 | 22.80 | 23.90 | 23.90 | 4.82% | 1,368 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 199 |
| Jul 23, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 3.64% | 1,333 |
| Jul 22, 2025 | 21.80 | 22.30 | 21.80 | 22.00 | 22.00 | 0.92% | 4,883 |
| Jul 21, 2025 | 21.00 | 22.00 | 21.00 | 21.80 | 21.80 | 3.81% | 3,135 |
| Jul 18, 2025 | 20.90 | 21.00 | 20.30 | 21.00 | 21.00 | 0.96% | 255 |
| Jul 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 16, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 4.00% | 4,058 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 517 |
| Jul 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | 75 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 10, 2025 | 20.70 | 20.80 | 19.90 | 20.70 | 20.70 | 2.48% | 2,752 |
| Jul 9, 2025 | 19.55 | 20.20 | 19.55 | 20.20 | 20.20 | 4.94% | 5,264 |
| Jul 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% | 36 |
| Jul 7, 2025 | 19.05 | 19.65 | 19.05 | 19.20 | 19.20 | -2.78% | 1,110 |
| Jul 4, 2025 | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | 2.86% | 1,776 |
| Jul 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 2, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | 1.05% | 1,749 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 280 |
| Jun 30, 2025 | 18.95 | 19.50 | 18.90 | 19.50 | 19.50 | 1.30% | 7,449 |