New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden · Delayed Price · Currency is SEK 13.30
-0.50 (-3.62%)
Jun 10, 2026, 3:43 PM CET
STO:NNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -3.62% | 1,650 |
| Jun 9, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 2.60% | 3,087 |
| Jun 8, 2026 | 13.75 | 13.75 | 13.25 | 13.45 | 13.45 | -4.61% | 13,158 |
| Jun 5, 2026 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 0.71% | 3,500 |
| Jun 4, 2026 | 13.75 | 14.00 | 13.30 | 14.00 | 14.00 | 0.72% | 10,420 |
| Jun 2, 2026 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | - | 2,868 |
| Jun 1, 2026 | 14.70 | 14.70 | 13.90 | 13.90 | 13.90 | -5.44% | 13,170 |
| May 29, 2026 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 1.38% | 2,050 |
| May 28, 2026 | 14.20 | 14.80 | 14.20 | 14.50 | 14.50 | 3.20% | 13,176 |
| May 27, 2026 | 14.00 | 14.15 | 13.75 | 14.05 | 14.05 | -1.06% | 18,335 |
| May 26, 2026 | 14.45 | 14.55 | 14.20 | 14.20 | 14.20 | -2.41% | 3,685 |
| May 25, 2026 | 13.70 | 14.55 | 13.70 | 14.55 | 14.55 | 5.82% | 8,220 |
| May 22, 2026 | 14.35 | 15.05 | 13.75 | 13.75 | 13.75 | -2.83% | 24,239 |
| May 21, 2026 | 15.00 | 15.20 | 14.15 | 14.15 | 14.15 | -5.67% | 6,715 |
| May 20, 2026 | 15.55 | 15.55 | 14.60 | 15.00 | 15.00 | -3.23% | 18,212 |
| May 19, 2026 | 15.65 | 15.65 | 15.00 | 15.50 | 15.50 | -0.96% | 10,944 |
| May 18, 2026 | 16.10 | 16.20 | 15.65 | 15.65 | 15.65 | -2.80% | 7,006 |
| May 15, 2026 | 16.00 | 16.10 | 15.50 | 16.10 | 16.10 | -0.31% | 4,002 |
| May 13, 2026 | 16.50 | 16.50 | 16.00 | 16.15 | 16.15 | -2.42% | 7,095 |
| May 11, 2026 | 16.50 | 17.10 | 16.50 | 16.55 | 16.55 | -0.30% | 10,676 |
| May 8, 2026 | 16.45 | 16.65 | 16.45 | 16.60 | 16.60 | 3.11% | 4,414 |
| May 7, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 0.31% | 6,558 |
| May 6, 2026 | 15.40 | 16.10 | 15.40 | 16.05 | 16.05 | 0.31% | 12,903 |
| May 5, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.31% | 1,902 |
| May 4, 2026 | 16.00 | 16.05 | 15.00 | 16.05 | 16.05 | -0.31% | 18,306 |
| Apr 30, 2026 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 4.89% | 14,244 |
| Apr 29, 2026 | 16.65 | 16.65 | 15.00 | 15.60 | 15.35 | -20.41% | 65,658 |
| Apr 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | -0.25% | 775 |
| Apr 27, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.34 | 3.42% | 68 |
| Apr 24, 2026 | 19.15 | 19.20 | 19.00 | 19.00 | 18.70 | - | 1,246 |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | -1.04% | 790 |
| Apr 21, 2026 | 19.00 | 19.20 | 18.50 | 19.20 | 18.89 | - | 2,285 |
| Apr 17, 2026 | 19.15 | 19.20 | 19.15 | 19.20 | 18.89 | 1.05% | 1,325 |
| Apr 16, 2026 | 18.85 | 19.20 | 18.85 | 19.00 | 18.70 | 1.60% | 1,367 |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.40 | 1.08% | 803 |
| Apr 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.20 | - | 2,523 |
| Apr 13, 2026 | 18.05 | 18.70 | 18.05 | 18.50 | 18.20 | - | 1,739 |
| Apr 10, 2026 | 18.30 | 18.70 | 18.30 | 18.50 | 18.20 | 3.93% | 4,386 |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.51 | 0.85% | 737 |
| Apr 8, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.37 | 0.28% | 850 |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | 2.92% | 330 |
| Apr 1, 2026 | 17.15 | 17.20 | 17.00 | 17.10 | 16.83 | -0.29% | 6,730 |
| Mar 31, 2026 | 16.40 | 17.15 | 16.40 | 17.15 | 16.88 | 4.89% | 1,337 |
| Mar 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - | 200 |
| Mar 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - | 19 |
| Mar 26, 2026 | 17.30 | 17.30 | 16.10 | 16.35 | 16.09 | -1.80% | 14,550 |
| Mar 25, 2026 | 17.35 | 17.65 | 16.65 | 16.65 | 16.38 | -1.48% | 11,012 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.63 | -1.46% | 5,000 |
| Mar 23, 2026 | 16.90 | 17.15 | 16.90 | 17.15 | 16.88 | -1.44% | 2,051 |
| Mar 20, 2026 | 17.75 | 17.75 | 16.75 | 17.40 | 17.12 | -3.33% | 17,451 |