Nyorda AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	6.52	6.52	6.26	6.42	6.42	-1.53%	4,403
Aug 31, 2026	6.34	6.56	6.34	6.52	6.52	2.52%	12,014
Aug 28, 2026	6.32	6.36	6.20	6.36	6.36	0.63%	25,454
Aug 27, 2026	6.30	6.32	6.16	6.32	6.32	0.32%	54,707
Aug 26, 2026	6.22	6.30	6.16	6.30	6.30	-1.25%	32,534
Aug 25, 2026	6.34	6.40	6.20	6.38	6.38	-1.54%	50,203
Aug 24, 2026	6.20	6.48	6.20	6.48	6.48	0.62%	11,912
Aug 21, 2026	6.62	6.64	6.28	6.44	6.44	3.21%	15,644
Aug 20, 2026	6.16	6.30	6.06	6.24	6.24	1.63%	84,418
Aug 19, 2026	6.22	6.28	6.08	6.14	6.14	-2.54%	22,738
Aug 18, 2026	6.00	6.78	6.00	6.30	6.30	6.06%	141,727
Aug 17, 2026	5.86	6.08	5.70	5.94	5.94	-0.67%	21,181
Aug 14, 2026	6.00	6.16	5.78	5.98	5.98	-1.64%	51,599
Aug 13, 2026	6.00	6.20	5.90	6.08	6.08	1.00%	30,070
Aug 12, 2026	5.98	6.08	5.94	6.02	6.02	-0.99%	39,367
Aug 11, 2026	6.18	6.18	5.96	6.08	6.08	-1.94%	77,587
Aug 10, 2026	6.12	6.20	6.02	6.20	6.20	1.31%	8,263
Aug 7, 2026	6.12	6.34	5.98	6.12	6.12	-0.65%	39,786
Aug 6, 2026	6.30	6.30	6.06	6.16	6.16	-1.91%	30,888
Aug 5, 2026	6.14	6.70	6.14	6.28	6.28	-1.88%	51,965
Aug 4, 2026	6.38	6.42	6.30	6.40	6.40	-1.54%	7,560
Aug 3, 2026	6.56	6.70	6.30	6.50	6.50	-1.22%	8,059
Jul 31, 2026	6.16	6.80	6.16	6.58	6.58	6.82%	23,213
Jul 30, 2026	6.16	6.24	6.00	6.16	6.16	-	118,073
Jul 29, 2026	6.34	6.34	5.98	6.16	6.16	-2.84%	74,998
Jul 28, 2026	6.34	6.34	6.20	6.34	6.34	-	6,232
Jul 27, 2026	6.40	6.40	6.20	6.34	6.34	-0.63%	50,443
Jul 24, 2026	6.20	6.38	6.20	6.38	6.38	-1.54%	905
Jul 23, 2026	6.30	6.48	6.24	6.48	6.48	2.86%	4,069
Jul 22, 2026	6.48	6.50	5.90	6.30	6.30	-2.48%	6,179
Jul 21, 2026	6.26	6.50	6.18	6.46	6.46	0.94%	6,997
Jul 20, 2026	5.90	6.40	5.90	6.40	6.40	1.27%	5,104
Jul 17, 2026	5.82	6.36	5.82	6.32	6.32	-2.17%	8,058
Jul 16, 2026	6.26	6.48	6.26	6.46	6.46	1.25%	8,644
Jul 15, 2026	6.38	6.38	6.38	6.38	6.38	-	2,361
Jul 14, 2026	6.30	6.38	6.30	6.38	6.38	-0.31%	3,676
Jul 13, 2026	6.46	6.46	6.40	6.40	6.40	-0.93%	909
Jul 10, 2026	6.48	6.48	6.40	6.46	6.46	1.25%	4,627
Jul 9, 2026	6.44	6.48	6.28	6.38	6.38	1.27%	16,380
Jul 8, 2026	6.16	6.30	6.16	6.30	6.30	1.94%	6,557
Jul 7, 2026	6.30	6.30	6.16	6.18	6.18	-1.90%	1,457
Jul 6, 2026	6.20	6.30	6.08	6.30	6.30	-0.32%	10,866
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