Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.71	0.75	0.71	0.72	0.72	-1.24%	155,553
Sep 1, 2025	0.71	0.73	0.69	0.73	0.73	-1.36%	641,450
Aug 29, 2025	0.73	0.76	0.71	0.74	0.74	0.68%	485,659
Aug 28, 2025	0.74	0.74	0.72	0.73	0.73	-2.67%	216,688
Aug 27, 2025	0.75	0.78	0.74	0.75	0.75	1.21%	277,319
Aug 26, 2025	0.75	0.78	0.73	0.74	0.74	-1.33%	510,950
Aug 25, 2025	0.78	0.82	0.67	0.75	0.75	-3.72%	720,065
Aug 22, 2025	0.84	0.84	0.74	0.78	0.78	-6.59%	1,175,459
Aug 21, 2025	0.80	0.84	0.79	0.84	0.84	4.37%	286,162
Aug 20, 2025	0.83	0.84	0.79	0.80	0.80	1.01%	244,569
Aug 19, 2025	0.79	0.81	0.74	0.79	0.79	1.28%	523,594
Aug 18, 2025	0.79	0.89	0.77	0.78	0.78	-1.64%	161,325
Aug 15, 2025	0.81	0.82	0.78	0.80	0.80	-1.61%	338,628
Aug 14, 2025	0.82	0.83	0.80	0.81	0.81	-2.42%	329,995
Aug 13, 2025	0.82	0.90	0.82	0.83	0.83	-2.47%	232,929
Aug 12, 2025	0.91	0.91	0.83	0.85	0.85	-2.41%	184,688
Aug 11, 2025	0.87	0.87	0.83	0.87	0.87	3.20%	111,053
Aug 8, 2025	0.81	0.86	0.81	0.84	0.84	3.31%	198,537
Aug 7, 2025	0.84	0.84	0.77	0.82	0.82	-1.45%	116,944
Aug 6, 2025	0.84	0.84	0.81	0.83	0.83	-1.31%	117,128
Aug 5, 2025	0.80	0.94	0.80	0.84	0.84	3.58%	136,816
Aug 4, 2025	0.82	0.82	0.80	0.81	0.81	-1.46%	138,780
Aug 1, 2025	0.83	0.84	0.81	0.82	0.82	0.86%	214,530
Jul 31, 2025	0.83	0.83	0.81	0.82	0.82	-3.44%	300,610
Jul 30, 2025	0.89	0.89	0.82	0.84	0.84	-4.09%	481,653
Jul 29, 2025	0.91	0.94	0.86	0.88	0.88	-3.30%	475,363
Jul 28, 2025	0.94	0.94	0.90	0.91	0.91	0.11%	233,494
Jul 25, 2025	0.91	0.94	0.91	0.91	0.91	-0.11%	440,095
Jul 24, 2025	0.94	0.94	0.88	0.91	0.91	-3.19%	545,616
Jul 23, 2025	0.93	0.94	0.87	0.94	0.94	2.06%	818,652
Jul 22, 2025	0.90	0.97	0.88	0.92	0.92	2.91%	732,068
Jul 21, 2025	0.86	0.90	0.84	0.90	0.90	1.70%	544,596
Jul 18, 2025	0.88	0.89	0.83	0.88	0.88	2.33%	446,381
Jul 17, 2025	0.85	0.88	0.85	0.86	0.86	1.30%	670,976
Jul 16, 2025	0.88	0.89	0.82	0.85	0.85	-3.52%	1,046,757
Jul 15, 2025	0.89	0.89	0.87	0.88	0.88	1.97%	609,592
Jul 14, 2025	0.89	0.89	0.81	0.86	0.86	5.37%	2,576,740
Jul 11, 2025	0.70	0.89	0.69	0.82	0.82	15.19%	3,634,288
Jul 10, 2025	0.71	0.72	0.70	0.71	0.71	0.85%	634,649
Jul 9, 2025	0.75	0.75	0.70	0.71	0.71	-1.67%	416,460
Jul 8, 2025	0.73	0.74	0.69	0.72	0.72	-1.65%	1,066,278
Jul 7, 2025	0.74	0.75	0.70	0.73	0.73	1.25%	369,787
Jul 4, 2025	0.71	0.75	0.71	0.72	0.72	-2.57%	256,636
Jul 3, 2025	0.73	0.77	0.73	0.74	0.74	1.51%	911,047
Jul 2, 2025	0.69	0.75	0.69	0.73	0.73	5.35%	888,645
Jul 1, 2025	0.71	0.71	0.69	0.69	0.69	-2.68%	516,619
Jun 30, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	544,493
Jun 27, 2025	0.73	0.75	0.72	0.72	0.72	-1.23%	454,447
Jun 26, 2025	0.78	0.78	0.72	0.73	0.73	-1.75%	1,554,679
Jun 25, 2025	0.80	0.81	0.72	0.74	0.74	-5.12%	999,463