New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden · Delayed Price · Currency is SEK 18.85
+1.70 (9.91%)
Feb 26, 2026, 3:01 PM CET
STO:NNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3.21% | 418 |
| 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 |
| Jan 20, 2026 | 18.95 | 18.95 | 18.50 | 18.60 | 18.60 | -1.85% | 14,378 |
| Jan 19, 2026 | 18.95 | 19.00 | 16.15 | 18.95 | 18.95 | -5.25% | 12,639 |
| Jan 16, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.27% | 5,002 |
| Jan 15, 2026 | 20.20 | 20.20 | 19.65 | 19.75 | 19.75 | -2.23% | 7,638 |
| Jan 14, 2026 | 20.70 | 20.80 | 20.00 | 20.20 | 20.20 | -3.81% | 10,757 |
| Jan 13, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 4.48% | 1,060 |
| Jan 12, 2026 | 21.40 | 21.40 | 20.10 | 20.10 | 20.10 | -5.63% | 11,255 |
| Jan 9, 2026 | 21.40 | 21.40 | 20.70 | 21.30 | 21.30 | 0.47% | 514 |
| Jan 8, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 5,386 |
| Jan 7, 2026 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -3.26% | 5,811 |
| Jan 5, 2026 | 22.70 | 22.70 | 21.20 | 21.50 | 21.50 | -4.02% | 5,787 |
| Jan 2, 2026 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | -3.45% | 3,743 |
| Dec 30, 2025 | 21.20 | 23.20 | 21.20 | 23.20 | 23.20 | 6.42% | 24,267 |
| Dec 29, 2025 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 3.32% | 19,819 |
| Dec 23, 2025 | 21.20 | 22.00 | 20.70 | 21.10 | 21.10 | -0.47% | 16,715 |
| Dec 22, 2025 | 21.30 | 21.30 | 20.60 | 21.20 | 21.20 | -3.20% | 11,752 |
| Dec 19, 2025 | 22.30 | 22.30 | 21.50 | 21.90 | 21.90 | -0.45% | 5,144 |
| Dec 18, 2025 | 21.30 | 22.50 | 21.30 | 22.00 | 22.00 | 2.33% | 21,520 |
| Dec 17, 2025 | 21.70 | 22.00 | 21.50 | 21.50 | 21.50 | 0.47% | 16,230 |
| Dec 16, 2025 | 21.50 | 22.00 | 21.40 | 21.40 | 21.40 | -0.47% | 14,232 |
| Dec 15, 2025 | 22.30 | 22.30 | 21.30 | 21.50 | 21.50 | -1.38% | 17,213 |
| Dec 12, 2025 | 21.00 | 22.70 | 21.00 | 21.80 | 21.80 | 0.93% | 21,124 |
| Dec 11, 2025 | 22.30 | 23.00 | 21.00 | 21.60 | 21.60 | -0.92% | 21,657 |
| Dec 10, 2025 | 21.10 | 22.90 | 21.10 | 21.80 | 21.80 | 2.35% | 28,205 |
| Dec 9, 2025 | 21.90 | 22.10 | 21.00 | 21.30 | 21.30 | -3.18% | 13,419 |
| Dec 8, 2025 | 22.50 | 22.80 | 22.00 | 22.00 | 22.00 | -3.51% | 8,799 |