Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.78	0.80	0.76	0.78	0.78	-0.64%	566,623
Jun 23, 2025	0.78	0.82	0.76	0.79	0.79	-1.63%	353,732
Jun 19, 2025	0.78	0.84	0.78	0.80	0.80	-1.72%	337,400
Jun 18, 2025	0.70	0.85	0.70	0.81	0.81	15.95%	891,060
Jun 17, 2025	0.75	0.79	0.68	0.70	0.70	-7.99%	1,161,159
Jun 16, 2025	0.75	0.79	0.75	0.76	0.76	-0.13%	268,016
Jun 13, 2025	0.73	0.77	0.73	0.76	0.76	-0.78%	159,385
Jun 12, 2025	0.76	0.80	0.75	0.77	0.77	-1.03%	144,552
Jun 11, 2025	0.78	0.79	0.77	0.78	0.78	0.39%	240,408
Jun 10, 2025	0.77	0.82	0.77	0.78	0.78	0.65%	121,702
Jun 9, 2025	0.83	0.83	0.76	0.77	0.77	-3.14%	179,387
Jun 5, 2025	0.83	0.83	0.79	0.80	0.80	-3.99%	174,456
Jun 4, 2025	0.80	0.86	0.77	0.83	0.83	3.63%	301,595
Jun 3, 2025	0.77	0.80	0.74	0.80	0.80	3.77%	360,791
Jun 2, 2025	0.80	0.80	0.70	0.77	0.77	-4.11%	480,419
May 30, 2025	0.81	0.81	0.77	0.80	0.80	-1.59%	337,943
May 28, 2025	0.84	0.85	0.80	0.82	0.82	-2.97%	96,149
May 27, 2025	0.86	0.88	0.83	0.84	0.84	-2.10%	120,008
May 26, 2025	0.82	0.88	0.78	0.86	0.86	5.40%	480,344
May 23, 2025	0.82	0.88	0.77	0.82	0.82	1.62%	730,477
May 22, 2025	0.80	0.85	0.77	0.80	0.80	0.50%	282,735
May 21, 2025	0.81	0.81	0.79	0.80	0.80	0.88%	366,929