Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden · Delayed Price · Currency is SEK 4.940
-0.160 (-3.14%)
At close: Sep 15, 2026
XSAT:NILS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.46 | 5.15 | 4.42 | 4.98 | 4.98 | 0.81% | 8,849 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.42 | 4.94 | 4.94 | -3.14% | 3,615 |
| Sep 14, 2026 | 4.60 | 5.10 | 4.60 | 5.10 | 5.10 | 10.87% | 3,357 |
| Sep 11, 2026 | 4.86 | 4.90 | 4.60 | 4.60 | 4.60 | -6.50% | 27,907 |
| Sep 10, 2026 | 4.98 | 6.20 | 4.84 | 4.92 | 4.92 | -2.57% | 64,000 |
| Sep 9, 2026 | 4.58 | 5.05 | 4.56 | 5.05 | 5.05 | -0.98% | 6,610 |
| Sep 8, 2026 | 5.15 | 5.15 | 4.54 | 5.10 | 5.10 | -0.97% | 1,392 |
| Sep 7, 2026 | 4.54 | 5.15 | 4.54 | 5.15 | 5.15 | 0.98% | 361 |
| Sep 4, 2026 | 5.15 | 5.15 | 4.88 | 5.10 | 5.10 | -0.97% | 3,990 |
| Sep 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 3,835 |
| Sep 2, 2026 | 5.15 | 5.15 | 4.88 | 5.10 | 5.10 | -0.97% | 6,411 |
| Sep 1, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 3.00% | 1,933 |
| Aug 31, 2026 | 5.30 | 5.40 | 5.00 | 5.00 | 5.00 | -4.76% | 2,919 |
| Aug 28, 2026 | 5.00 | 6.00 | 5.00 | 5.25 | 5.25 | 15.64% | 88,920 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.54 | 4.54 | 4.54 | -4.62% | 16,779 |
| Aug 26, 2026 | 4.22 | 5.00 | 4.22 | 4.76 | 4.76 | -2.06% | 5,547 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.78 | 4.86 | 4.86 | -10.00% | 11,767 |
| Aug 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 2,242 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | 1,114 |
| Aug 20, 2026 | 5.85 | 5.85 | 5.05 | 5.05 | 5.05 | -4.72% | 12,278 |
| Aug 19, 2026 | 5.35 | 5.75 | 5.30 | 5.30 | 5.30 | 3.92% | 12,403 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.10 | 5.10 | 5.10 | -4.67% | 2,152 |
| Aug 17, 2026 | 5.35 | 5.90 | 4.96 | 5.35 | 5.35 | -0.93% | 4,738 |
| Aug 14, 2026 | 5.60 | 5.75 | 5.25 | 5.40 | 5.40 | -4.42% | 2,551 |
| Aug 13, 2026 | 4.92 | 7.00 | 4.58 | 5.65 | 5.65 | 21.24% | 31,938 |
| Aug 12, 2026 | 4.42 | 4.66 | 4.40 | 4.66 | 4.66 | - | 1,539 |
| Aug 11, 2026 | 4.60 | 4.82 | 4.58 | 4.66 | 4.66 | -2.51% | 1,582 |
| Aug 10, 2026 | 4.72 | 4.82 | 4.60 | 4.78 | 4.78 | 1.27% | 675 |
| Aug 7, 2026 | 4.74 | 4.74 | 4.50 | 4.72 | 4.72 | -0.84% | 4,444 |
| 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 |