Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden · Delayed Price · Currency is SEK 2.940
+0.120 (4.26%)
At close: Oct 16, 2025
XSAT:NILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 3,002 |
| Oct 16, 2025 | 2.68 | 2.94 | 2.68 | 2.94 | 2.94 | 4.26% | 1,515 |
| Oct 15, 2025 | 2.94 | 2.94 | 2.68 | 2.82 | 2.82 | 6.02% | 2,960 |
| Oct 14, 2025 | 2.62 | 2.98 | 2.62 | 2.66 | 2.66 | -11.33% | 74 |
| Oct 13, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 11.94% | 1,165 |
| Oct 10, 2025 | 2.68 | 2.68 | 2.60 | 2.68 | 2.68 | - | 15,840 |
| Oct 9, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -7.59% | 3,174 |
| Oct 8, 2025 | 2.66 | 3.00 | 2.66 | 2.90 | 2.90 | -5.23% | 719 |
| Oct 3, 2025 | 2.54 | 3.06 | 2.54 | 3.06 | 3.06 | 2.00% | 4,079 |
| Oct 2, 2025 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 3.45% | 9,826 |
| Oct 1, 2025 | 3.08 | 3.08 | 2.80 | 2.90 | 2.90 | 8.21% | 11,029 |
| Sep 30, 2025 | 2.36 | 2.72 | 2.36 | 2.68 | 2.68 | 10.74% | 3,751 |
| Sep 29, 2025 | 2.68 | 2.68 | 2.42 | 2.42 | 2.42 | -10.37% | 13,484 |
| Sep 26, 2025 | 2.76 | 2.90 | 2.70 | 2.70 | 2.70 | -0.74% | 1,128 |
| Sep 25, 2025 | 3.00 | 3.08 | 2.72 | 2.72 | 2.72 | -17.07% | 30,005 |
| Sep 24, 2025 | 2.84 | 3.28 | 2.84 | 3.28 | 3.28 | -4.09% | 6,908 |
| Sep 23, 2025 | 3.80 | 3.80 | 2.86 | 3.42 | 3.42 | -10.00% | 33,910 |
| Sep 22, 2025 | 3.28 | 3.98 | 3.28 | 3.80 | 3.80 | 26.67% | 30,764 |
| Sep 19, 2025 | 3.26 | 3.50 | 2.80 | 3.00 | 3.00 | -7.98% | 21,087 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | 21.64% | 8,005 |
| Sep 17, 2025 | 2.94 | 3.18 | 2.62 | 2.68 | 2.68 | -8.84% | 7,397 |
| Sep 16, 2025 | 3.04 | 3.20 | 2.94 | 2.94 | 2.94 | 8.89% | 1,557 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.66 | 2.70 | 2.70 | -15.63% | 2,884 |
| Sep 12, 2025 | 2.70 | 3.20 | 2.70 | 3.20 | 3.20 | 4.58% | 7,977 |
| Sep 11, 2025 | 2.70 | 3.06 | 2.70 | 3.06 | 3.06 | -2.55% | 5,501 |
| Sep 10, 2025 | 3.02 | 3.26 | 2.62 | 3.14 | 3.14 | 3.97% | 4,845 |
| Sep 9, 2025 | 2.90 | 3.26 | 2.72 | 3.02 | 3.02 | 0.67% | 1,786 |
| Sep 8, 2025 | 2.66 | 3.28 | 2.66 | 3.00 | 3.00 | 2.74% | 35,669 |
| Sep 5, 2025 | 3.58 | 5.65 | 2.66 | 2.92 | 2.92 | -18.44% | 191,379 |
| Sep 4, 2025 | 3.42 | 3.92 | 2.92 | 3.58 | 3.58 | 4.68% | 6,466 |
| Sep 3, 2025 | 3.00 | 8.10 | 2.90 | 3.42 | 3.42 | 55.45% | 173,243 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -14.73% | 100 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.46 | 2.58 | 2.58 | 4.03% | 5,186 |
| Aug 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 1,900 |
| Aug 28, 2025 | 2.36 | 2.42 | 2.34 | 2.42 | 2.42 | 2.54% | 10,086 |
| Aug 27, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | 18.00% | 1,446 |
| Aug 26, 2025 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | -15.25% | 821 |
| Aug 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 127 |
| Aug 22, 2025 | 1.95 | 2.36 | 1.95 | 2.36 | 2.36 | 12.38% | 1,807 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 51 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | - | 2,642 |
| Aug 18, 2025 | 2.28 | 2.28 | 2.12 | 2.12 | 2.12 | -7.02% | 518 |
| Aug 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | 1,500 |
| Aug 14, 2025 | 2.48 | 2.48 | 2.12 | 2.12 | 2.12 | - | 4,001 |
| Aug 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.83% | 200 |
| Aug 11, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 15.58% | 5,666 |
| Aug 8, 2025 | 2.38 | 2.38 | 1.99 | 1.99 | 1.99 | -16.39% | 936 |
| Aug 7, 2025 | 2.38 | 2.38 | 2.00 | 2.38 | 2.38 | 3.48% | 3,081 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 201 |
| Aug 5, 2025 | 2.08 | 2.36 | 2.08 | 2.36 | 2.36 | 5.36% | 2,410 |