Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden · Delayed Price · Currency is SEK 4.760
+0.320 (7.21%)
At close: Aug 6, 2026
XSAT:NILS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.76 | 4.76 | 4.44 | 4.76 | 4.76 | 7.21% | 3,631 |
| Aug 5, 2026 | 4.10 | 4.90 | 4.10 | 4.44 | 4.44 | 8.29% | 12,296 |
| Aug 4, 2026 | 4.50 | 5.00 | 4.10 | 4.10 | 4.10 | 1.99% | 5,361 |
| Aug 3, 2026 | 4.50 | 4.50 | 3.50 | 4.02 | 4.02 | 0.50% | 5,806 |
| Jul 31, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.17% | 895 |
| Jul 30, 2026 | 4.02 | 4.78 | 3.84 | 3.84 | 3.84 | -14.67% | 7,930 |
| Jul 29, 2026 | 3.78 | 4.50 | 3.78 | 4.50 | 4.50 | 15.38% | 11,853 |
| Jul 28, 2026 | 4.30 | 4.30 | 3.56 | 3.90 | 3.90 | -12.56% | 1,205 |
| Jul 27, 2026 | 4.12 | 4.80 | 3.72 | 4.46 | 4.46 | 8.25% | 2,628 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 107 |
| Jul 23, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 1,472 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | 2,703 |
| Jul 20, 2026 | 3.50 | 4.12 | 3.50 | 4.12 | 4.12 | 15.73% | 444 |
| Jul 17, 2026 | 3.68 | 4.20 | 3.52 | 3.56 | 3.56 | 1.71% | 4,706 |
| Jul 16, 2026 | 3.50 | 4.32 | 3.50 | 3.50 | 3.50 | -14.63% | 1,421 |
| Jul 15, 2026 | 4.26 | 4.26 | 3.50 | 4.10 | 4.10 | 7.33% | 6,400 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 1,481 |
| Jul 13, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.90 | -8.02% | 8,170 |
| Jul 10, 2026 | 4.00 | 4.80 | 3.86 | 4.24 | 4.24 | 0.95% | 7,306 |
| Jul 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | 5,690 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.00 | 4.38 | 4.38 | -2.67% | 1,383 |
| Jul 7, 2026 | 4.70 | 4.78 | 4.00 | 4.50 | 4.50 | 17.19% | 3,269 |
| Jul 3, 2026 | 3.92 | 4.50 | 3.84 | 3.84 | 3.84 | -16.88% | 3,306 |
| Jul 2, 2026 | 4.68 | 4.98 | 3.90 | 4.62 | 4.62 | 15.50% | 12,020 |
| Jul 1, 2026 | 3.66 | 5.20 | 3.66 | 4.00 | 4.00 | 10.50% | 10,104 |
| Jun 30, 2026 | 3.60 | 3.62 | 3.40 | 3.62 | 3.62 | - | 5,315 |
| Jun 29, 2026 | 3.44 | 3.64 | 3.40 | 3.62 | 3.62 | - | 2,314 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 6,379 |
| Jun 25, 2026 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 15.29% | 5,556 |
| Jun 24, 2026 | 3.58 | 3.60 | 3.14 | 3.14 | 3.14 | -12.29% | 6,376 |
| Jun 23, 2026 | 3.18 | 3.58 | 3.18 | 3.58 | 3.58 | 14.01% | 3,500 |
| Jun 22, 2026 | 3.66 | 3.66 | 3.14 | 3.14 | 3.14 | -3.68% | 463 |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 276 |
| Jun 17, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 1,200 |
| Jun 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -7.91% | 43 |
| Jun 15, 2026 | 3.42 | 3.54 | 3.12 | 3.54 | 3.54 | 3.51% | 6,415 |
| Jun 12, 2026 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | 0.59% | 101 |
| Jun 10, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | -0.58% | 400 |
| Jun 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | 8 |
| Jun 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 50 |
| Jun 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | 474 |
| Jun 4, 2026 | 3.36 | 3.40 | 3.24 | 3.40 | 3.40 | -1.73% | 7,004 |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,000 |
| Jun 2, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 6.13% | 1,338 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.24 | 3.26 | 3.26 | -9.44% | 26,646 |
| May 29, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 2.27% | 3,251 |
| May 28, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -2.22% | 4,572 |
| May 27, 2026 | 3.54 | 3.60 | 3.40 | 3.60 | 3.60 | 6.51% | 4,324 |
| May 26, 2026 | 3.40 | 3.58 | 3.38 | 3.38 | 3.38 | -0.59% | 2,537 |
| May 25, 2026 | 3.66 | 3.66 | 3.36 | 3.40 | 3.40 | -7.61% | 8,140 |