New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden · Delayed Price · Currency is SEK 17.80
0.00 (0.00%)
Apr 9, 2026, 2:33 PM CET
STO:NNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | 737 |
| Apr 8, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 850 |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | 330 |
| Apr 1, 2026 | 17.15 | 17.20 | 17.00 | 17.10 | 17.10 | -0.29% | 6,730 |
| Mar 31, 2026 | 16.40 | 17.15 | 16.40 | 17.15 | 17.15 | 4.89% | 1,337 |
| Mar 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 200 |
| Mar 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 19 |
| Mar 26, 2026 | 17.30 | 17.30 | 16.10 | 16.35 | 16.35 | -1.80% | 14,550 |
| Mar 25, 2026 | 17.35 | 17.65 | 16.65 | 16.65 | 16.65 | -1.48% | 11,012 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.46% | 5,000 |
| Mar 23, 2026 | 16.90 | 17.15 | 16.90 | 17.15 | 17.15 | -1.44% | 2,051 |
| Mar 20, 2026 | 17.75 | 17.75 | 16.75 | 17.40 | 17.40 | -3.33% | 17,451 |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,967 |
| Mar 18, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -4.26% | 5,087 |
| Mar 17, 2026 | 18.05 | 18.80 | 18.00 | 18.80 | 18.80 | 2.17% | 18,253 |
| Mar 16, 2026 | 18.45 | 18.50 | 18.20 | 18.40 | 18.40 | -2.90% | 7,438 |
| Mar 13, 2026 | 19.05 | 19.05 | 18.45 | 18.95 | 18.95 | -3.56% | 5,193 |
| Mar 12, 2026 | 19.05 | 19.65 | 19.05 | 19.65 | 19.65 | 2.88% | 3,800 |
| Mar 11, 2026 | 19.10 | 19.15 | 18.90 | 19.10 | 19.10 | -0.26% | 18,851 |
| Mar 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.78% | 2 |
| Mar 9, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | -1.03% | 3,533 |
| Mar 5, 2026 | 20.40 | 20.80 | 19.45 | 19.50 | 19.50 | -3.47% | 12,601 |
| Mar 4, 2026 | 20.10 | 21.50 | 20.00 | 20.20 | 20.20 | -2.42% | 17,892 |
| Mar 3, 2026 | 20.60 | 20.80 | 20.20 | 20.70 | 20.70 | -1.90% | 3,695 |
| Mar 2, 2026 | 19.75 | 21.80 | 19.65 | 21.10 | 21.10 | 6.84% | 20,621 |
| Feb 27, 2026 | 18.90 | 20.40 | 18.90 | 19.75 | 19.75 | 4.77% | 10,621 |
| Feb 26, 2026 | 17.70 | 18.90 | 17.70 | 18.85 | 18.85 | 9.91% | 5,221 |
| Feb 25, 2026 | 17.10 | 17.15 | 17.05 | 17.15 | 17.15 | 3.31% | 3,000 |
| Feb 24, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -3.21% | 1,654 |
| Feb 18, 2026 | 16.15 | 17.15 | 16.15 | 17.15 | 17.15 | 6.52% | 5,243 |
| Feb 17, 2026 | 16.50 | 16.55 | 16.10 | 16.10 | 16.10 | -2.42% | 122 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | 2 |
| Feb 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 60 |
| Feb 12, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -0.30% | 1,840 |
| Feb 11, 2026 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 0.30% | 1,491 |
| Feb 10, 2026 | 16.55 | 16.55 | 16.00 | 16.55 | 16.55 | -1.78% | 14,237 |
| Feb 9, 2026 | 16.50 | 16.85 | 16.50 | 16.85 | 16.85 | 1.51% | 3,088 |
| Feb 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.06% | 100 |
| Feb 5, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% | 1,717 |
| Feb 4, 2026 | 16.45 | 17.10 | 16.45 | 17.00 | 17.00 | 1.49% | 4,248 |
| Feb 3, 2026 | 16.75 | 17.05 | 16.75 | 16.75 | 16.75 | - | 6,896 |
| Feb 2, 2026 | 16.55 | 16.90 | 16.35 | 16.75 | 16.75 | 1.52% | 3,476 |
| Jan 30, 2026 | 17.50 | 17.65 | 16.40 | 16.50 | 16.50 | -7.30% | 16,417 |
| Jan 29, 2026 | 17.95 | 18.35 | 17.80 | 17.80 | 17.80 | 0.85% | 8,715 |
| Jan 28, 2026 | 17.50 | 17.90 | 17.50 | 17.65 | 17.65 | -0.84% | 11,476 |
| Jan 27, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 2,401 |
| Jan 26, 2026 | 18.15 | 18.15 | 17.50 | 17.60 | 17.60 | -3.30% | 11,716 |
| Jan 23, 2026 | 19.00 | 19.00 | 18.05 | 18.20 | 18.20 | -2.41% | 13,606 |
| Jan 22, 2026 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | -1.32% | 450 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 1.61% | 1,584 |