Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 17, 2026	0.65	0.65	0.58	0.60	0.60	-0.50%	109,144
Feb 16, 2026	0.64	0.65	0.60	0.60	0.60	-3.38%	456,634
Feb 13, 2026	0.64	0.69	0.60	0.62	0.62	-0.48%	983,864
Feb 12, 2026	0.63	0.73	0.61	0.63	0.63	1.30%	567,695
Feb 11, 2026	0.64	0.64	0.61	0.62	0.62	-4.78%	240,408
Feb 10, 2026	0.66	0.66	0.62	0.65	0.65	-0.77%	495,814
Feb 9, 2026	0.63	0.68	0.61	0.65	0.65	-5.36%	816,695
Feb 6, 2026	0.64	0.69	0.59	0.69	0.69	11.83%	1,292,583
Feb 5, 2026	0.61	0.62	0.59	0.62	0.62	2.83%	80,461
Feb 4, 2026	0.61	0.64	0.60	0.60	0.60	-1.64%	238,481
Feb 3, 2026	0.60	0.64	0.59	0.61	0.61	-0.65%	521,922
Feb 2, 2026	0.64	0.64	0.59	0.61	0.61	4.07%	383,510