NFO Drives AB (publ) (NFO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 09:25AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 125 |
| Jun 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jun 18, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2,004 |
| Jun 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 13, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 12, 2024 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 4,116 |
| Jun 11, 2024 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 220 |
| Jun 10, 2024 | 30.80 | 34.80 | 30.80 | 34.00 | 34.00 | 1,011 |
| Jun 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 56 |
| Jun 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 284 |
| Jun 04, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 03, 2024 | 34.80 | 35.00 | 33.00 | 35.00 | 35.00 | 3,698 |
| May 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 467 |
| May 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5 |
| May 29, 2024 | 33.00 | 36.40 | 33.00 | 33.00 | 33.00 | 10,181 |
| May 28, 2024 | 31.80 | 34.00 | 31.80 | 33.00 | 33.00 | 390 |
| May 27, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,300 |
| May 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,792 |
| May 23, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 21, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| May 20, 2024 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | 108 |
| May 17, 2024 | 34.40 | 34.40 | 31.80 | 33.60 | 33.60 | 357 |
| May 16, 2024 | 34.60 | 34.60 | 32.00 | 32.00 | 32.00 | 30 |
| May 15, 2024 | 34.60 | 34.60 | 31.60 | 32.20 | 32.20 | 232 |
| May 14, 2024 | 32.00 | 33.80 | 32.00 | 33.80 | 33.80 | 3,835 |
| May 13, 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 2,025 |
| May 10, 2024 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | 153 |
| May 08, 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 8,010 |
| May 07, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 350 |
| May 06, 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 1,319 |
| May 03, 2024 | 32.20 | 33.20 | 31.00 | 33.20 | 33.20 | 2,108 |
| May 02, 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1,160 |
| Apr 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 29 |
| Apr 29, 2024 | 31.20 | 34.40 | 31.20 | 34.40 | 34.40 | 2,822 |
| Apr 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 42 |
| Apr 25, 2024 | 32.00 | 34.00 | 31.00 | 31.60 | 31.60 | 470 |
| Apr 24, 2024 | 37.40 | 37.40 | 32.40 | 32.40 | 32.40 | 75 |
| Apr 23, 2024 | 35.20 | 35.20 | 32.40 | 32.40 | 32.40 | 518 |
| Apr 22, 2024 | 29.80 | 35.60 | 29.80 | 35.60 | 35.60 | 10,500 |
| Apr 19, 2024 | 30.20 | 36.60 | 30.20 | 32.80 | 32.80 | 830 |
| Apr 18, 2024 | 32.00 | 35.00 | 32.00 | 32.40 | 32.40 | 905 |
| Apr 17, 2024 | 34.00 | 37.00 | 29.60 | 37.00 | 37.00 | 17,990 |
| Apr 16, 2024 | 29.00 | 31.60 | 29.00 | 31.60 | 31.60 | 2,751 |
| Apr 15, 2024 | 29.00 | 30.80 | 29.00 | 29.60 | 29.60 | 1,734 |
| Apr 12, 2024 | 31.80 | 33.00 | 30.80 | 31.00 | 31.00 | 3,379 |
| Apr 11, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 867 |
| Apr 10, 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 125 |
| Apr 09, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Apr 08, 2024 | 30.20 | 32.40 | 30.20 | 32.40 | 32.40 | 62 |
| Apr 05, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Apr 04, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Apr 03, 2024 | 32.20 | 32.40 | 32.00 | 32.40 | 32.40 | 170 |
| Apr 02, 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 76 |
| Mar 28, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 175 |
| Mar 27, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Mar 26, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 320 |
| Mar 25, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Mar 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 10 |
| Mar 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,062 |
| Mar 20, 2024 | 31.40 | 34.00 | 31.40 | 34.00 | 34.00 | 275 |
| Mar 19, 2024 | 30.60 | 33.80 | 30.60 | 33.80 | 33.80 | 155 |
| Mar 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 14, 2024 | 33.60 | 34.00 | 32.00 | 34.00 | 34.00 | 96 |
| Mar 13, 2024 | 31.20 | 33.60 | 31.20 | 33.60 | 33.60 | 692 |
| Mar 12, 2024 | 34.00 | 34.00 | 32.20 | 32.20 | 32.20 | 229 |
| Mar 11, 2024 | 33.00 | 33.00 | 30.20 | 32.50 | 32.50 | 85,263 |
| Mar 08, 2024 | 31.00 | 32.40 | 31.00 | 31.00 | 31.00 | 1,212 |
| Mar 07, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 06, 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 100 |
| Mar 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 04, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 11 |
| Mar 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 27, 2024 | 30.40 | 32.80 | 30.40 | 32.80 | 32.80 | 233 |
| Feb 26, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 23, 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 1,062 |
| Feb 22, 2024 | 29.80 | 32.20 | 29.80 | 32.20 | 32.20 | 345 |
| Feb 21, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 90 |
| Feb 20, 2024 | 32.00 | 34.00 | 30.40 | 30.40 | 30.40 | 418 |
| Feb 19, 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2,804 |
| Feb 16, 2024 | 30.00 | 31.80 | 30.00 | 31.80 | 31.80 | 15,179 |
| Feb 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 200 |
| Feb 14, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 7 |
| Feb 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 12, 2024 | 30.60 | 33.00 | 30.00 | 31.40 | 31.40 | 2,382 |
| Feb 09, 2024 | 29.80 | 31.40 | 29.60 | 31.40 | 31.40 | 318 |
| Feb 08, 2024 | 32.20 | 32.20 | 29.40 | 32.20 | 32.20 | 61 |
| Feb 07, 2024 | 32.60 | 32.60 | 29.40 | 32.60 | 32.60 | 33 |
| Feb 06, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 227 |
| Feb 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 107 |
| Feb 02, 2024 | 31.20 | 33.00 | 31.00 | 33.00 | 33.00 | 2,065 |
| Feb 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Jan 31, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 58 |
| Jan 30, 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 323 |
| Jan 29, 2024 | 30.00 | 37.00 | 30.00 | 33.40 | 33.40 | 791 |
| Jan 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.