Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden · Delayed Price · Currency is SEK 3.720
+0.220 (6.29%)
At close: May 19, 2026
XSAT:NILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.96 | 3.96 | 3.28 | 3.28 | 3.28 | -17.59% | 75 |
| May 13, 2026 | 3.24 | 3.98 | 3.24 | 3.98 | 3.98 | -0.50% | 145 |
| May 12, 2026 | 3.26 | 4.00 | 3.26 | 4.00 | 4.00 | 2.04% | 150 |
| May 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 15.29% | 1,194 |
| May 8, 2026 | 3.62 | 3.62 | 3.12 | 3.40 | 3.40 | -6.08% | 13,334 |
| May 7, 2026 | 3.50 | 3.90 | 3.30 | 3.62 | 3.62 | 2.26% | 11,085 |
| May 6, 2026 | 3.80 | 3.96 | 3.54 | 3.54 | 3.54 | 1.14% | 1,954 |
| May 5, 2026 | 3.96 | 3.96 | 3.50 | 3.50 | 3.50 | 1.74% | 1,802 |
| May 4, 2026 | 4.26 | 4.26 | 3.34 | 3.44 | 3.44 | -19.25% | 5,882 |
| Apr 30, 2026 | 3.90 | 4.26 | 3.58 | 4.26 | 4.26 | 12.11% | 3,216 |
| Apr 29, 2026 | 3.70 | 3.90 | 3.52 | 3.80 | 3.80 | -4.04% | 4,681 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -1.00% | 8,368 |
| Apr 27, 2026 | 4.38 | 4.38 | 3.66 | 4.00 | 4.00 | 6.95% | 13,916 |
| Apr 24, 2026 | 3.96 | 4.10 | 3.74 | 3.74 | 3.74 | -5.56% | 3,224 |
| Apr 23, 2026 | 4.46 | 4.46 | 3.76 | 3.96 | 3.96 | -11.61% | 11,767 |
| Apr 22, 2026 | 4.48 | 4.48 | 3.98 | 4.48 | 4.48 | 17.89% | 466 |
| Apr 21, 2026 | 4.50 | 4.58 | 3.52 | 3.80 | 3.80 | -17.39% | 30,222 |
| Apr 20, 2026 | 4.12 | 4.92 | 3.20 | 4.60 | 4.60 | 7.48% | 8,795 |
| Apr 17, 2026 | 4.70 | 5.15 | 3.78 | 4.28 | 4.28 | 7.00% | 11,310 |
| Apr 16, 2026 | 4.62 | 5.45 | 4.00 | 4.00 | 4.00 | -13.04% | 20,866 |
| Apr 15, 2026 | 5.00 | 5.75 | 4.34 | 4.60 | 4.60 | -8.00% | 16,100 |
| Apr 14, 2026 | 5.40 | 7.50 | 4.92 | 5.00 | 5.00 | - | 74,078 |
| Apr 13, 2026 | 3.80 | 6.35 | 3.50 | 5.00 | 5.00 | 54.32% | 144,955 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.24 | 3.24 | 3.24 | -14.74% | 1,606 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 20 |
| Apr 8, 2026 | 3.34 | 3.94 | 3.34 | 3.80 | 3.80 | 13.77% | 7,145 |
| Apr 7, 2026 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 7.05% | 2,345 |
| Apr 1, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 4.70% | 5,200 |
| Mar 31, 2026 | 3.06 | 3.16 | 2.52 | 2.98 | 2.98 | -3.25% | 2,746 |
| Mar 30, 2026 | 2.44 | 3.08 | 2.44 | 3.08 | 3.08 | -3.75% | 1,184 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 343 |
| Mar 25, 2026 | 2.34 | 3.22 | 2.34 | 3.20 | 3.20 | 1.91% | 1,995 |
| Mar 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -2.48% | 182 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | 165 |
| Mar 19, 2026 | 2.66 | 3.00 | 2.66 | 3.00 | 3.00 | - | 896 |
| Mar 18, 2026 | 2.80 | 3.00 | 2.78 | 3.00 | 3.00 | - | 8,019 |
| Mar 17, 2026 | 3.00 | 3.10 | 2.56 | 3.00 | 3.00 | - | 3,020 |
| Mar 16, 2026 | 3.42 | 3.42 | 2.78 | 3.00 | 3.00 | -13.29% | 7,279 |
| Mar 13, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 10.19% | 102 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.12 | 3.14 | 3.14 | -11.80% | 20,945 |
| Mar 11, 2026 | 3.56 | 3.56 | 3.24 | 3.56 | 3.56 | 7.23% | 4,009 |
| Mar 10, 2026 | 3.56 | 3.56 | 3.32 | 3.32 | 3.32 | -8.29% | 1,943 |
| Mar 9, 2026 | 3.58 | 4.00 | 3.12 | 3.62 | 3.62 | -9.95% | 7,428 |
| Mar 6, 2026 | 3.10 | 4.02 | 3.10 | 4.02 | 4.02 | 6.35% | 5,671 |
| Mar 5, 2026 | 3.08 | 3.78 | 3.08 | 3.78 | 3.78 | 1.07% | 2,380 |
| Mar 4, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 4.47% | 4,652 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.10 | 3.58 | 3.58 | 2.29% | 7,046 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.10 | 3.50 | 3.50 | -12.50% | 4,841 |
| Feb 27, 2026 | 3.82 | 4.00 | 3.46 | 4.00 | 4.00 | 15.61% | 20,968 |
| Feb 26, 2026 | 3.10 | 4.50 | 2.76 | 3.46 | 3.46 | 15.33% | 103,777 |