Nordic Paper Holding AB (publ) (STO:NPAPER)
Sweden · Delayed Price · Currency is SEK 47.34
-0.24 (-0.50%)
Sep 16, 2025, 5:29 PM CET
Nordic Paper Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 47.52 | 47.66 | 47.34 | 47.34 | 47.34 | -0.50% | 134,147 |
| Sep 15, 2025 | 47.64 | 47.72 | 47.50 | 47.58 | 47.58 | -0.46% | 38,029 |
| Sep 12, 2025 | 47.56 | 47.94 | 47.56 | 47.80 | 47.80 | -0.29% | 47,811 |
| Sep 11, 2025 | 48.00 | 48.30 | 47.28 | 47.94 | 47.94 | -0.13% | 77,202 |
| Sep 10, 2025 | 47.20 | 48.36 | 46.80 | 48.00 | 48.00 | 0.63% | 73,336 |
| Sep 9, 2025 | 47.54 | 48.00 | 47.32 | 47.70 | 47.70 | -0.96% | 83,643 |
| Sep 8, 2025 | 47.70 | 49.08 | 47.44 | 48.16 | 48.16 | 0.96% | 158,270 |
| Sep 5, 2025 | 47.70 | 48.04 | 47.22 | 47.70 | 47.70 | - | 458,538 |
| Sep 4, 2025 | 48.12 | 48.34 | 47.62 | 47.70 | 47.70 | -0.87% | 245,868 |
| Sep 3, 2025 | 48.00 | 48.96 | 47.96 | 48.12 | 48.12 | 3.84% | 45,675 |
| Sep 2, 2025 | 47.18 | 47.18 | 46.26 | 46.34 | 46.34 | -1.78% | 9,605 |
| Sep 1, 2025 | 46.72 | 47.50 | 46.72 | 47.18 | 47.18 | 0.98% | 8,082 |
| Aug 29, 2025 | 46.60 | 47.50 | 46.58 | 46.72 | 46.72 | 0.26% | 9,060 |
| Aug 28, 2025 | 47.68 | 47.68 | 46.60 | 46.60 | 46.60 | -0.98% | 3,836 |
| Aug 27, 2025 | 47.20 | 47.76 | 47.04 | 47.06 | 47.06 | -1.55% | 3,230 |
| Aug 26, 2025 | 46.76 | 47.86 | 46.62 | 47.80 | 47.80 | 1.49% | 15,534 |
| Aug 25, 2025 | 47.60 | 47.60 | 46.94 | 47.10 | 47.10 | -1.05% | 13,436 |
| Aug 22, 2025 | 46.86 | 47.88 | 46.86 | 47.60 | 47.60 | -0.25% | 4,758 |
| Aug 21, 2025 | 47.12 | 47.72 | 46.74 | 47.72 | 47.72 | 0.38% | 20,604 |
| Aug 20, 2025 | 47.34 | 47.74 | 46.84 | 47.54 | 47.54 | -0.08% | 15,515 |
| Aug 19, 2025 | 47.40 | 47.58 | 46.78 | 47.58 | 47.58 | 0.38% | 7,179 |
| Aug 18, 2025 | 47.30 | 47.80 | 47.10 | 47.40 | 47.40 | 0.21% | 30,322 |
| Aug 15, 2025 | 46.80 | 47.40 | 46.74 | 47.30 | 47.30 | 0.64% | 33,567 |
| Aug 14, 2025 | 46.76 | 47.04 | 46.74 | 47.00 | 47.00 | 0.56% | 23,626 |
| Aug 13, 2025 | 47.02 | 47.28 | 46.74 | 46.74 | 46.74 | -0.55% | 20,154 |
| Aug 12, 2025 | 47.00 | 47.66 | 46.72 | 47.00 | 47.00 | -1.38% | 18,002 |
| Aug 11, 2025 | 47.30 | 48.00 | 47.26 | 47.66 | 47.66 | 1.36% | 16,551 |
| Aug 8, 2025 | 46.60 | 47.72 | 46.02 | 47.02 | 47.02 | 0.86% | 18,953 |
| Aug 7, 2025 | 47.20 | 47.20 | 46.02 | 46.62 | 46.62 | -1.23% | 20,420 |
| Aug 6, 2025 | 45.28 | 47.24 | 45.28 | 47.20 | 47.20 | 4.42% | 34,152 |
| Aug 5, 2025 | 45.90 | 46.00 | 45.20 | 45.20 | 45.20 | -1.40% | 15,994 |
| Aug 4, 2025 | 45.30 | 46.00 | 45.30 | 45.84 | 45.84 | 1.24% | 10,288 |
| Aug 1, 2025 | 46.40 | 46.44 | 45.22 | 45.28 | 45.28 | -2.50% | 24,726 |
| Jul 31, 2025 | 47.16 | 47.84 | 46.42 | 46.44 | 46.44 | -1.82% | 33,793 |
| Jul 30, 2025 | 47.04 | 48.10 | 46.98 | 47.30 | 47.30 | 0.60% | 14,456 |
| Jul 29, 2025 | 47.52 | 48.14 | 47.02 | 47.02 | 47.02 | -2.20% | 24,339 |
| Jul 28, 2025 | 48.96 | 49.46 | 47.46 | 48.08 | 48.08 | -1.48% | 40,503 |
| Jul 25, 2025 | 48.12 | 48.94 | 47.14 | 48.80 | 48.80 | 1.46% | 1,113,501 |
| Jul 24, 2025 | 48.06 | 48.76 | 47.64 | 48.10 | 48.10 | 0.97% | 23,252 |
| Jul 23, 2025 | 46.52 | 48.40 | 46.52 | 47.64 | 47.64 | 2.45% | 83,527 |
| Jul 22, 2025 | 53.90 | 53.90 | 45.92 | 46.50 | 46.50 | -16.52% | 215,827 |
| Jul 21, 2025 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | -4.30% | 81,967 |
| Jul 18, 2025 | 60.10 | 60.25 | 57.25 | 58.20 | 58.20 | -2.18% | 78,472 |
| Jul 17, 2025 | 60.00 | 62.40 | 57.00 | 59.50 | 59.50 | -22.68% | 282,548 |
| Jul 16, 2025 | 76.20 | 78.30 | 75.85 | 76.95 | 64.95 | 0.98% | 66,735 |
| Jul 15, 2025 | 75.00 | 76.40 | 74.50 | 76.20 | 64.32 | 1.60% | 54,724 |
| Jul 14, 2025 | 74.00 | 76.95 | 74.00 | 75.00 | 63.30 | 2.39% | 80,278 |
| Jul 11, 2025 | 73.45 | 73.95 | 73.20 | 73.25 | 61.83 | 0.76% | 12,039 |
| Jul 10, 2025 | 73.00 | 74.50 | 72.15 | 72.70 | 61.36 | 0.07% | 23,278 |
| Jul 9, 2025 | 74.50 | 74.50 | 72.60 | 72.65 | 61.32 | -1.56% | 39,307 |