Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden · Delayed Price · Currency is SEK 2.920
-0.660 (-18.44%)
At close: Sep 5, 2025
XSAT:NILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 2.06 | 2.24 | 2.06 | 2.24 | 2.24 | 8.74% | 1,782 |
| Aug 1, 2025 | 2.24 | 2.24 | 2.00 | 2.06 | 2.06 | -8.04% | 1,017 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 112 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,222 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 2 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,980 |
| Jul 24, 2025 | 2.06 | 2.30 | 2.06 | 2.30 | 2.30 | -5.74% | 454 |
| Jul 23, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 190 |
| Jul 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 11.82% | 3 |
| Jul 21, 2025 | 2.28 | 2.28 | 2.00 | 2.20 | 2.20 | 15.79% | 4,000 |
| Jul 18, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -15.93% | 4,427 |
| Jul 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1 |
| Jul 16, 2025 | 2.36 | 2.36 | 2.10 | 2.28 | 2.28 | -0.87% | 7,859 |
| Jul 15, 2025 | 2.04 | 2.30 | 2.04 | 2.30 | 2.30 | -3.36% | 185 |
| Jul 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 4 |
| Jul 11, 2025 | 2.44 | 2.44 | 2.00 | 2.38 | 2.38 | 9.17% | 320 |
| Jul 10, 2025 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | -9.17% | 100 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 42 |
| Jul 7, 2025 | 2.00 | 2.42 | 2.00 | 2.42 | 2.42 | 21.00% | 115 |
| Jul 3, 2025 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | -11.50% | 2,825 |
| Jul 2, 2025 | 1.95 | 2.26 | 1.95 | 2.26 | 2.26 | 2.73% | 4,836 |
| Jul 1, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 794 |
| Jun 30, 2025 | 2.24 | 2.24 | 1.90 | 2.12 | 2.12 | -6.19% | 2,123 |
| Jun 27, 2025 | 2.28 | 2.28 | 1.90 | 2.26 | 2.26 | 7.62% | 10,943 |
| Jun 26, 2025 | 2.04 | 2.10 | 1.90 | 2.10 | 2.10 | -2.78% | 8,700 |
| Jun 25, 2025 | 2.52 | 2.52 | 1.87 | 2.16 | 2.16 | -8.47% | 16,780 |
| Jun 19, 2025 | 2.34 | 2.60 | 1.50 | 2.36 | 2.36 | 7.27% | 67,771 |