Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.53	0.54	0.53	0.53	-	-	67,878
May 22, 2026	0.53	0.59	0.52	0.53	0.53	-7.41%	1,076,826
May 21, 2026	0.53	0.57	0.53	0.57	0.57	6.78%	255,831
May 20, 2026	0.53	0.57	0.52	0.53	0.53	-0.38%	264,310
May 19, 2026	0.56	0.57	0.52	0.53	0.53	-4.48%	1,016,785
May 18, 2026	0.57	0.58	0.54	0.56	0.56	-3.63%	563,424
May 15, 2026	0.60	0.66	0.56	0.58	0.58	-7.21%	2,148,914
May 13, 2026	0.57	0.62	0.57	0.62	0.62	7.59%	222,899
May 12, 2026	0.59	0.60	0.57	0.58	0.58	-0.85%	200,565
May 11, 2026	0.60	0.66	0.57	0.59	0.59	0.17%	1,355,829
May 8, 2026	0.58	0.62	0.57	0.58	0.58	0.69%	186,208
May 7, 2026	0.56	0.59	0.56	0.58	0.58	-4.92%	446,728
May 6, 2026	0.57	0.61	0.55	0.61	0.61	5.90%	223,642
May 5, 2026	0.58	0.58	0.57	0.58	0.58	-0.52%	41,581
May 4, 2026	0.60	0.61	0.57	0.58	0.58	-6.16%	302,750
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