Nyorda AB (STO:NYOR)
Sweden · Delayed Price · Currency is SEK 6.32
0.00 (0.00%)
At close: Jul 3, 2026
Nyorda AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.30 | 6.34 | 6.30 | 6.32 | 6.32 | - | 6,957 |
| Jul 2, 2026 | 6.24 | 6.44 | 6.20 | 6.32 | 6.32 | - | 25,384 |
| Jul 1, 2026 | 6.24 | 6.42 | 6.22 | 6.32 | 6.32 | -0.94% | 1,435 |
| Jun 30, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.31% | 6,487 |
| Jun 29, 2026 | 6.02 | 6.36 | 6.02 | 6.36 | 6.36 | 0.63% | 12,098 |
| Jun 26, 2026 | 6.24 | 6.32 | 6.12 | 6.32 | 6.32 | 2.27% | 7,904 |
| Jun 25, 2026 | 6.28 | 6.28 | 6.10 | 6.18 | 6.18 | -1.28% | 10,386 |
| Jun 24, 2026 | 6.16 | 6.36 | 6.04 | 6.26 | 6.26 | -0.32% | 10,850 |
| Jun 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 4,500 |
| Jun 22, 2026 | 6.20 | 6.36 | 6.18 | 6.28 | 6.28 | -1.26% | 12,934 |
| Jun 18, 2026 | 6.48 | 6.50 | 6.34 | 6.36 | 6.36 | 0.63% | 8,484 |
| Jun 17, 2026 | 6.18 | 6.50 | 6.18 | 6.32 | 6.32 | -0.32% | 20,366 |
| Jun 16, 2026 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 1.28% | 8,108 |
| Jun 15, 2026 | 6.38 | 6.50 | 6.04 | 6.26 | 6.26 | -1.26% | 6,506 |
| Jun 12, 2026 | 6.40 | 6.66 | 6.26 | 6.34 | 6.34 | -0.94% | 19,704 |
| Jun 11, 2026 | 6.30 | 6.42 | 6.20 | 6.40 | 6.40 | 1.91% | 5,410 |
| Jun 10, 2026 | 6.22 | 6.28 | 6.18 | 6.28 | 6.28 | -1.26% | 10,946 |
| Jun 9, 2026 | 6.28 | 6.36 | 6.20 | 6.36 | 6.36 | -1.24% | 21,626 |
| Jun 8, 2026 | 6.20 | 6.68 | 6.20 | 6.44 | 6.44 | -0.92% | 6,110 |
| Jun 5, 2026 | 6.16 | 6.60 | 6.16 | 6.50 | 6.50 | -1.81% | 26,640 |
| Jun 4, 2026 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 0.30% | 13,874 |
| Jun 3, 2026 | 6.66 | 6.90 | 6.52 | 6.60 | 6.60 | -3.23% | 37,165 |
| Jun 2, 2026 | 6.70 | 6.90 | 6.60 | 6.82 | 6.82 | 1.79% | 173,178 |
| Jun 1, 2026 | 6.50 | 6.70 | 6.38 | 6.70 | 6.70 | 3.08% | 19,693 |
| May 29, 2026 | 6.48 | 6.50 | 6.36 | 6.50 | 6.50 | -0.31% | 14,113 |
| May 28, 2026 | 6.76 | 6.76 | 6.46 | 6.52 | 6.52 | -4.12% | 38,287 |
| May 27, 2026 | 6.78 | 6.80 | 6.46 | 6.80 | 6.80 | 2.72% | 14,232 |
| May 26, 2026 | 6.22 | 6.62 | 6.22 | 6.62 | 6.62 | 4.09% | 19,217 |
| May 25, 2026 | 6.28 | 6.50 | 6.20 | 6.36 | 6.36 | 0.63% | 20,810 |
| May 22, 2026 | 6.32 | 6.40 | 6.22 | 6.32 | 6.32 | -1.56% | 8,304 |
| May 21, 2026 | 6.52 | 6.68 | 6.32 | 6.42 | 6.42 | -1.53% | 45,788 |
| May 20, 2026 | 6.62 | 6.64 | 6.28 | 6.52 | 6.52 | 0.93% | 35,043 |
| May 19, 2026 | 6.24 | 6.46 | 6.22 | 6.46 | 6.46 | 3.19% | 13,086 |
| May 18, 2026 | 6.20 | 6.52 | 6.18 | 6.26 | 6.26 | 0.97% | 19,858 |
| May 15, 2026 | 6.26 | 6.64 | 6.20 | 6.20 | 6.20 | 0.65% | 29,122 |
| May 13, 2026 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.65% | 34,068 |
| May 12, 2026 | 6.64 | 6.86 | 6.10 | 6.20 | 6.20 | -6.63% | 46,641 |
| May 11, 2026 | 6.32 | 7.24 | 6.32 | 6.64 | 6.64 | 2.15% | 35,434 |
| May 8, 2026 | 6.04 | 6.50 | 5.86 | 6.50 | 6.50 | 7.62% | 48,783 |
| May 7, 2026 | 5.72 | 6.10 | 5.72 | 6.04 | 6.04 | 4.14% | 49,184 |
| May 6, 2026 | 5.54 | 5.90 | 5.54 | 5.80 | 5.80 | 1.75% | 89,579 |
| May 5, 2026 | 5.80 | 5.84 | 5.34 | 5.70 | 5.70 | -5.00% | 172,551 |
| May 4, 2026 | 6.24 | 6.50 | 6.00 | 6.00 | 6.00 | -3.23% | 40,251 |
| Apr 30, 2026 | 6.16 | 6.22 | 6.08 | 6.20 | 6.20 | 1.64% | 15,968 |
| Apr 29, 2026 | 6.24 | 6.50 | 6.00 | 6.10 | 6.10 | -2.24% | 59,114 |
| Apr 28, 2026 | 6.34 | 6.40 | 6.04 | 6.24 | 6.24 | - | 64,956 |
| Apr 27, 2026 | 6.18 | 6.30 | 6.18 | 6.24 | 6.24 | 0.32% | 30,444 |
| Apr 24, 2026 | 6.36 | 6.38 | 6.00 | 6.22 | 6.22 | -2.51% | 103,421 |
| Apr 23, 2026 | 6.48 | 6.88 | 6.28 | 6.38 | 6.38 | -1.54% | 119,696 |
| Apr 22, 2026 | 6.24 | 6.54 | 6.24 | 6.48 | 6.48 | -0.61% | 66,948 |