New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden · Delayed Price · Currency is SEK 14.55
-0.50 (-3.32%)
Nov 2, 2026, 4:42 PM CET
STO:NNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.65 | 15.10 | 14.05 | 14.55 | 14.55 | -3.32% | 18,312 |
| Oct 30, 2026 | 17.55 | 17.55 | 14.45 | 15.05 | 15.05 | -19.09% | 53,519 |
| Oct 29, 2026 | 18.05 | 18.60 | 18.00 | 18.60 | 18.60 | -0.53% | 6,884 |
| Oct 28, 2026 | 18.80 | 18.80 | 18.00 | 18.70 | 18.70 | - | 13,876 |
| Oct 27, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 3.31% | 4,068 |
| Oct 26, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | 0.28% | 7,236 |
| Oct 23, 2026 | 17.50 | 18.15 | 17.50 | 18.05 | 18.05 | 3.14% | 10,711 |
| Oct 22, 2026 | 18.00 | 18.10 | 17.15 | 17.50 | 17.50 | -2.78% | 10,241 |
| Oct 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 834 |
| Oct 20, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.39% | 3,669 |
| Oct 19, 2026 | 18.00 | 18.20 | 18.00 | 18.05 | 18.05 | -1.63% | 2,477 |
| Oct 16, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -0.27% | 1,360 |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 8,000 |
| Oct 14, 2026 | 18.10 | 18.50 | 18.00 | 18.25 | 18.25 | 0.55% | 5,612 |
| Oct 13, 2026 | 18.70 | 18.70 | 18.15 | 18.15 | 18.15 | -1.89% | 4,110 |
| Oct 12, 2026 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 6,354 |
| Oct 9, 2026 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 7,916 |
| Oct 8, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | - | 5,467 |
| Oct 7, 2026 | 18.05 | 18.40 | 18.05 | 18.20 | 18.20 | 1.11% | 11,815 |
| Oct 6, 2026 | 17.55 | 18.40 | 17.55 | 18.00 | 18.00 | 0.56% | 14,821 |
| Oct 5, 2026 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 1.42% | 2,291 |
| Oct 2, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 0.86% | 5,326 |
| Oct 1, 2026 | 17.35 | 17.65 | 17.35 | 17.50 | 17.50 | - | 2,363 |
| Sep 30, 2026 | 17.45 | 17.50 | 16.75 | 17.50 | 17.50 | -0.85% | 16,908 |
| Sep 29, 2026 | 17.15 | 17.70 | 17.15 | 17.65 | 17.65 | 3.82% | 12,726 |
| Sep 28, 2026 | 17.05 | 17.15 | 17.00 | 17.00 | 17.00 | -2.30% | 18,813 |
| Sep 25, 2026 | 18.00 | 18.05 | 17.00 | 17.40 | 17.40 | -0.57% | 17,222 |
| Sep 24, 2026 | 17.45 | 17.65 | 17.45 | 17.50 | 17.50 | 1.16% | 6,172 |
| Sep 23, 2026 | 17.05 | 17.30 | 16.80 | 17.30 | 17.30 | 0.29% | 11,394 |
| Sep 22, 2026 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 0.88% | 620 |
| Sep 21, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 2.40% | 1,875 |
| Sep 18, 2026 | 17.60 | 17.60 | 16.70 | 16.70 | 16.70 | -4.30% | 25,035 |
| Sep 17, 2026 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 12,992 |
| Sep 16, 2026 | 17.30 | 17.30 | 16.95 | 17.10 | 17.10 | -1.16% | 19,400 |
| Sep 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 318 |
| Sep 14, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.12% | 18,866 |
| Sep 11, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -0.84% | 8,537 |
| Sep 10, 2026 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | -1.93% | 6,377 |
| Sep 9, 2026 | 18.20 | 18.20 | 18.00 | 18.15 | 18.15 | 2.25% | 2,196 |
| Sep 8, 2026 | 17.50 | 20.00 | 17.50 | 17.75 | 17.75 | 1.43% | 18,340 |
| Sep 7, 2026 | 17.15 | 17.55 | 17.10 | 17.50 | 17.50 | 2.94% | 10,864 |
| Sep 4, 2026 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 3.34% | 5,887 |
| Sep 3, 2026 | 16.95 | 17.20 | 16.35 | 16.45 | 16.45 | -5.46% | 16,345 |
| Sep 2, 2026 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 0.29% | 3,619 |
| Sep 1, 2026 | 17.35 | 17.50 | 17.30 | 17.35 | 17.35 | 0.29% | 3,084 |
| Aug 31, 2026 | 17.25 | 17.30 | 16.85 | 17.30 | 17.30 | 2.67% | 8,496 |
| Aug 28, 2026 | 16.90 | 17.20 | 16.85 | 16.85 | 16.85 | -0.30% | 2,183 |
| Aug 27, 2026 | 16.95 | 17.35 | 16.85 | 16.90 | 16.90 | -0.88% | 12,240 |
| Aug 26, 2026 | 17.40 | 17.45 | 16.95 | 17.05 | 17.05 | -1.73% | 2,210 |
| Aug 25, 2026 | 17.00 | 17.35 | 16.95 | 17.35 | 17.35 | 1.76% | 9,915 |