Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.59	0.62	0.58	0.62	0.62	2.15%	205,670
Apr 29, 2026	0.59	0.60	0.51	0.60	0.60	-0.66%	300,083
Apr 28, 2026	0.62	0.62	0.59	0.61	0.61	-1.62%	56,683
Apr 27, 2026	0.62	0.62	0.58	0.62	0.62	-	74,859
Apr 24, 2026	0.61	0.62	0.57	0.62	0.62	1.31%	106,394
Apr 23, 2026	0.53	0.61	0.53	0.61	0.61	3.39%	232,973
Apr 22, 2026	0.62	0.62	0.58	0.59	0.59	-4.53%	168,102
Apr 21, 2026	0.62	0.62	0.58	0.62	0.62	0.65%	43,036
Apr 20, 2026	0.60	0.67	0.56	0.61	0.61	2.33%	353,780
Apr 17, 2026	0.62	0.62	0.55	0.60	0.60	-1.80%	524,627
Apr 16, 2026	0.56	0.61	0.53	0.61	0.61	8.33%	374,458
Apr 15, 2026	0.56	0.61	0.55	0.56	0.56	-5.84%	462,894
Apr 14, 2026	0.56	0.63	0.53	0.60	0.60	3.81%	351,411
Apr 13, 2026	0.59	0.63	0.53	0.58	0.58	-2.70%	393,880
Apr 10, 2026	0.53	0.67	0.52	0.59	0.59	9.01%	641,469
Apr 9, 2026	0.52	0.58	0.52	0.54	0.54	-1.09%	99,366
Apr 8, 2026	0.51	0.63	0.50	0.55	0.55	9.34%	446,354
Apr 7, 2026	0.52	0.52	0.48	0.50	0.50	-1.37%	482,989
Apr 2, 2026	0.50	0.55	0.50	0.51	0.51	-	28,706
Apr 1, 2026	0.52	0.55	0.51	0.51	0.51	-2.86%	190,007
Mar 31, 2026	0.52	0.53	0.51	0.53	0.53	-	31,996
Mar 30, 2026	0.52	0.56	0.51	0.53	0.53	0.38%	133,244
Mar 27, 2026	0.52	0.53	0.50	0.52	0.52	2.55%	56,610
Mar 26, 2026	0.52	0.52	0.50	0.51	0.51	-1.16%	71,430
Mar 25, 2026	0.56	0.56	0.52	0.52	0.52	-0.77%	262,882
Mar 24, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	39,907
Mar 23, 2026	0.52	0.55	0.52	0.55	0.55	2.25%	23,064
Mar 20, 2026	0.50	0.53	0.50	0.53	0.53	6.18%	180,246
Mar 19, 2026	0.50	0.52	0.49	0.50	0.50	-1.95%	300,379
Mar 18, 2026	0.51	0.52	0.50	0.51	0.51	-2.48%	466,916
Mar 17, 2026	0.52	0.53	0.50	0.53	0.53	0.38%	303,412
Mar 16, 2026	0.55	0.55	0.51	0.52	0.52	1.36%	170,450
Mar 13, 2026	0.52	0.53	0.50	0.52	0.52	-1.71%	107,491
Mar 12, 2026	0.54	0.54	0.51	0.53	0.53	-3.14%	307,310
Mar 11, 2026	0.54	0.56	0.53	0.54	0.54	1.50%	119,247
Mar 10, 2026	0.53	0.54	0.52	0.53	0.53	-1.11%	99,332
Mar 9, 2026	0.56	0.57	0.51	0.54	0.54	-3.05%	317,932
Mar 6, 2026	0.59	0.60	0.54	0.56	0.56	-5.11%	230,509
Mar 5, 2026	0.58	0.59	0.56	0.59	0.59	2.80%	174,697
Mar 4, 2026	0.59	0.60	0.56	0.57	0.57	-3.22%	238,883
Mar 3, 2026	0.59	0.61	0.59	0.59	0.59	-0.34%	119,425
Mar 2, 2026	0.62	0.65	0.59	0.59	0.59	-3.74%	241,376
Feb 27, 2026	0.62	0.62	0.59	0.62	0.62	-0.65%	128,703
Feb 26, 2026	0.61	0.63	0.58	0.62	0.62	-0.96%	163,299
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	1.79%	193,366
Feb 24, 2026	0.59	0.61	0.59	0.61	0.61	0.66%	51,317
Feb 23, 2026	0.61	0.61	0.57	0.61	0.61	0.33%	61,405
Feb 20, 2026	0.58	0.61	0.58	0.61	0.61	6.67%	56,234
Feb 19, 2026	0.57	0.57	0.55	0.57	0.57	0.71%	395,820
Feb 18, 2026	0.60	0.61	0.55	0.57	0.57	-5.35%	297,636