Nordic Paper Holding AB (publ) (STO:NPAPER)
Sweden · Delayed Price · Currency is SEK 47.74
+0.64 (1.36%)
Aug 26, 2025, 1:34 PM CET
Nordic Paper Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 47.60 | 47.60 | 46.94 | 47.12 | 47.12 | -1.01% | 7,245 |
| 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 |
| Jul 8, 2025 | 73.00 | 74.70 | 73.00 | 73.80 | 62.29 | 1.30% | 89,196 |
| Jul 7, 2025 | 69.80 | 74.50 | 69.80 | 72.85 | 61.49 | 4.82% | 68,168 |
| Jul 4, 2025 | 68.50 | 69.75 | 68.50 | 69.50 | 58.66 | 1.46% | 43,176 |
| Jul 3, 2025 | 67.10 | 68.65 | 67.05 | 68.50 | 57.82 | 2.47% | 26,066 |
| Jul 2, 2025 | 65.85 | 67.95 | 65.80 | 66.85 | 56.43 | 1.75% | 22,700 |
| Jul 1, 2025 | 67.25 | 68.50 | 65.60 | 65.70 | 55.45 | -1.87% | 27,689 |
| Jun 30, 2025 | 65.75 | 67.85 | 65.75 | 66.95 | 56.51 | 1.83% | 62,902 |
| Jun 27, 2025 | 64.80 | 66.00 | 64.65 | 65.75 | 55.50 | 1.86% | 49,392 |
| Jun 26, 2025 | 65.05 | 65.45 | 64.25 | 64.55 | 54.48 | -0.69% | 45,357 |
| Jun 25, 2025 | 61.00 | 65.50 | 61.00 | 65.00 | 54.86 | 6.91% | 85,215 |
| Jun 24, 2025 | 60.00 | 61.55 | 59.15 | 60.80 | 51.32 | 3.05% | 67,585 |
| Jun 23, 2025 | 53.70 | 61.70 | 52.05 | 59.00 | 49.80 | 8.26% | 99,002 |
| Jun 19, 2025 | 54.40 | 54.80 | 53.75 | 54.50 | 46.00 | -0.55% | 2,975 |
| Jun 18, 2025 | 53.35 | 54.80 | 53.00 | 54.80 | 46.25 | 2.33% | 7,052 |
| Jun 17, 2025 | 54.45 | 54.80 | 53.35 | 53.55 | 45.20 | -1.65% | 7,582 |
| Jun 16, 2025 | 54.05 | 54.50 | 53.35 | 54.45 | 45.96 | 0.46% | 10,963 |