Nederman Holding AB (publ) (NMAN.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 223.00 | 226.00 | 222.00 | 224.50 | 224.50 | 2,497 |
| Jun 27, 2024 | 223.50 | 227.00 | 223.00 | 223.00 | 223.00 | 867 |
| Jun 26, 2024 | 227.00 | 230.50 | 223.00 | 223.00 | 223.00 | 3,209 |
| Jun 25, 2024 | 236.00 | 236.00 | 221.00 | 225.00 | 225.00 | 11,396 |
| Jun 24, 2024 | 220.00 | 236.00 | 217.50 | 236.00 | 236.00 | 6,188 |
| Jun 20, 2024 | 218.50 | 225.50 | 216.00 | 225.00 | 225.00 | 5,993 |
| Jun 19, 2024 | 219.50 | 219.50 | 215.00 | 215.50 | 215.50 | 1,981 |
| Jun 18, 2024 | 225.00 | 226.00 | 212.50 | 216.00 | 216.00 | 9,752 |
| Jun 17, 2024 | 226.00 | 228.00 | 225.00 | 225.00 | 225.00 | 1,801 |
| Jun 14, 2024 | 230.50 | 230.50 | 226.50 | 228.50 | 228.50 | 8,753 |
| Jun 13, 2024 | 231.50 | 232.00 | 228.00 | 230.50 | 230.50 | 6,056 |
| Jun 12, 2024 | 228.00 | 232.50 | 225.50 | 232.50 | 232.50 | 10,897 |
| Jun 11, 2024 | 227.50 | 230.00 | 226.50 | 229.00 | 229.00 | 7,662 |
| Jun 10, 2024 | 227.50 | 227.50 | 223.00 | 226.00 | 226.00 | 61,411 |
| Jun 07, 2024 | 225.00 | 228.50 | 224.00 | 227.50 | 227.50 | 4,628 |
| Jun 05, 2024 | 212.50 | 224.00 | 209.50 | 224.00 | 224.00 | 16,456 |
| Jun 04, 2024 | 207.00 | 211.50 | 204.00 | 211.50 | 211.50 | 14,067 |
| Jun 03, 2024 | 210.50 | 213.50 | 204.50 | 206.00 | 206.00 | 11,261 |
| May 31, 2024 | 220.00 | 220.50 | 209.00 | 209.00 | 209.00 | 9,978 |
| May 30, 2024 | 223.00 | 223.00 | 217.50 | 220.00 | 220.00 | 3,404 |
| May 29, 2024 | 225.00 | 225.00 | 222.00 | 223.50 | 223.50 | 3,023 |
| May 28, 2024 | 224.50 | 229.50 | 222.50 | 227.50 | 227.50 | 5,500 |
| May 27, 2024 | 224.50 | 225.00 | 223.50 | 225.00 | 225.00 | 4,021 |
| May 24, 2024 | 225.00 | 228.50 | 224.50 | 225.50 | 225.50 | 8,479 |
| May 23, 2024 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 4,643 |
| May 22, 2024 | 222.50 | 224.00 | 220.00 | 224.00 | 224.00 | 8,454 |
| May 21, 2024 | 221.50 | 224.50 | 221.50 | 222.50 | 222.50 | 2,737 |
| May 20, 2024 | 221.50 | 225.00 | 219.00 | 221.50 | 221.50 | 9,423 |
| May 17, 2024 | 223.00 | 225.00 | 220.50 | 221.50 | 221.50 | 11,084 |
| May 16, 2024 | 219.50 | 223.00 | 219.00 | 222.00 | 222.00 | 9,662 |
| May 15, 2024 | 210.50 | 222.00 | 210.50 | 218.50 | 218.50 | 28,602 |
| May 14, 2024 | 208.50 | 210.00 | 208.50 | 210.00 | 210.00 | 4,867 |
| May 13, 2024 | 207.00 | 209.50 | 207.00 | 208.50 | 208.50 | 2,271 |
| May 10, 2024 | 201.50 | 209.50 | 201.50 | 209.50 | 209.50 | 6,414 |
| May 08, 2024 | 201.50 | 207.00 | 201.50 | 201.50 | 201.50 | 6,342 |
| May 07, 2024 | 200.00 | 202.50 | 198.60 | 201.50 | 201.50 | 2,482 |
| May 06, 2024 | 199.00 | 202.50 | 195.00 | 200.50 | 200.50 | 7,453 |
| May 03, 2024 | 190.00 | 199.00 | 189.80 | 199.00 | 199.00 | 6,216 |
| May 02, 2024 | 190.80 | 192.00 | 190.80 | 191.60 | 191.60 | 7,784 |
| Apr 30, 2024 | 191.00 | 191.00 | 189.20 | 190.80 | 190.80 | 13,941 |
| Apr 29, 2024 | 189.00 | 191.00 | 186.20 | 191.00 | 191.00 | 5,253 |
| Apr 26, 2024 | 190.80 | 190.80 | 184.00 | 185.60 | 185.60 | 36,023 |
| Apr 25, 2024 | 189.00 | 191.20 | 187.40 | 190.80 | 190.80 | 21,975 |
| Apr 24, 2024 | 190.00 | 190.00 | 184.60 | 185.80 | 185.80 | 12,606 |
| Apr 23, 2024 | 193.80 | 193.80 | 188.20 | 190.20 | 190.20 | 2,513 |
| Apr 22, 2024 | 185.00 | 192.80 | 182.60 | 191.00 | 191.00 | 14,676 |
| Apr 19, 2024 | 182.40 | 185.40 | 180.60 | 184.20 | 184.20 | 7,897 |
| Apr 18, 2024 | 183.80 | 185.60 | 183.00 | 184.40 | 184.40 | 15,152 |
| Apr 17, 2024 | 182.20 | 185.00 | 182.20 | 183.00 | 183.00 | 14,657 |
| Apr 17, 2024 | 3.95 Dividend | |||||
| Apr 16, 2024 | 178.00 | 182.80 | 174.40 | 181.40 | 177.45 | 33,758 |
| Apr 15, 2024 | 182.60 | 182.60 | 175.60 | 179.00 | 175.10 | 8,982 |
| Apr 12, 2024 | 179.40 | 183.00 | 179.40 | 181.60 | 177.65 | 26,762 |
| Apr 11, 2024 | 182.00 | 182.00 | 176.20 | 177.60 | 173.73 | 5,543 |
| Apr 10, 2024 | 182.20 | 186.80 | 181.20 | 181.60 | 177.65 | 4,408 |
| Apr 09, 2024 | 180.60 | 182.60 | 178.20 | 182.20 | 178.23 | 5,215 |
| Apr 08, 2024 | 185.00 | 186.00 | 179.60 | 180.80 | 176.86 | 4,406 |
| Apr 05, 2024 | 178.00 | 187.40 | 176.40 | 186.20 | 182.15 | 8,124 |
| Apr 04, 2024 | 176.80 | 181.00 | 172.20 | 181.00 | 177.06 | 8,515 |
| Apr 03, 2024 | 176.60 | 177.20 | 175.20 | 176.80 | 172.95 | 4,237 |
| Apr 02, 2024 | 175.60 | 177.00 | 175.00 | 176.60 | 172.75 | 8,707 |
| Mar 28, 2024 | 178.50 | 178.50 | 175.00 | 175.50 | 171.68 | 4,611 |
| Mar 27, 2024 | 175.50 | 178.00 | 175.50 | 177.50 | 173.63 | 11,254 |
| Mar 26, 2024 | 174.50 | 176.00 | 174.50 | 175.50 | 171.68 | 7,210 |
| Mar 25, 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 172.17 | 4,287 |
| Mar 22, 2024 | 175.50 | 175.50 | 174.00 | 174.00 | 170.21 | 3,579 |
| Mar 21, 2024 | 173.00 | 175.50 | 172.50 | 175.50 | 171.68 | 4,943 |
| Mar 20, 2024 | 172.00 | 175.00 | 170.50 | 171.00 | 167.28 | 7,514 |
| Mar 19, 2024 | 173.00 | 173.00 | 171.50 | 172.00 | 168.25 | 38,472 |
| Mar 18, 2024 | 173.50 | 174.00 | 171.50 | 173.00 | 169.23 | 9,372 |
| Mar 15, 2024 | 172.00 | 174.00 | 171.00 | 171.50 | 167.77 | 8,840 |
| Mar 14, 2024 | 172.50 | 173.50 | 171.00 | 172.00 | 168.25 | 10,393 |
| Mar 13, 2024 | 170.00 | 173.50 | 170.00 | 172.00 | 168.25 | 11,106 |
| Mar 12, 2024 | 171.00 | 172.50 | 169.50 | 172.00 | 168.25 | 32,862 |
| Mar 11, 2024 | 172.00 | 172.00 | 170.00 | 171.50 | 167.77 | 7,300 |
| Mar 08, 2024 | 175.00 | 177.00 | 172.00 | 172.00 | 168.25 | 10,002 |
| Mar 07, 2024 | 176.50 | 177.00 | 173.50 | 176.00 | 172.17 | 13,213 |
| Mar 06, 2024 | 184.00 | 184.50 | 174.50 | 175.50 | 171.68 | 11,363 |
| Mar 05, 2024 | 180.50 | 183.50 | 179.00 | 179.50 | 175.59 | 3,582 |
| Mar 04, 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 178.04 | 1,676 |
| Mar 01, 2024 | 180.00 | 185.50 | 179.50 | 183.00 | 179.02 | 4,528 |
| Feb 29, 2024 | 182.50 | 183.50 | 179.50 | 182.00 | 178.04 | 5,188 |
| Feb 28, 2024 | 182.00 | 184.00 | 181.00 | 182.50 | 178.53 | 514 |
| Feb 27, 2024 | 183.00 | 183.00 | 180.00 | 182.00 | 178.04 | 3,074 |
| Feb 26, 2024 | 184.00 | 185.00 | 182.00 | 184.00 | 179.99 | 3,009 |
| Feb 23, 2024 | 184.50 | 184.50 | 182.00 | 184.00 | 179.99 | 4,645 |
| Feb 22, 2024 | 187.50 | 187.50 | 184.50 | 184.50 | 180.48 | 1,971 |
| Feb 21, 2024 | 192.00 | 196.00 | 187.50 | 187.50 | 183.42 | 4,019 |
| Feb 20, 2024 | 190.00 | 194.00 | 188.00 | 192.00 | 187.82 | 6,256 |
| Feb 19, 2024 | 186.00 | 195.00 | 184.00 | 191.00 | 186.84 | 51,382 |
| Feb 16, 2024 | 184.00 | 188.50 | 181.00 | 187.00 | 182.93 | 48,248 |
| Feb 15, 2024 | 175.00 | 185.00 | 175.00 | 184.00 | 179.99 | 36,430 |
| Feb 14, 2024 | 178.50 | 180.50 | 177.50 | 179.00 | 175.10 | 2,584 |
| Feb 13, 2024 | 179.00 | 179.50 | 175.00 | 178.50 | 174.61 | 3,543 |
| Feb 12, 2024 | 178.00 | 178.00 | 175.00 | 177.00 | 173.15 | 1,419 |
| Feb 09, 2024 | 179.00 | 182.00 | 177.00 | 178.00 | 174.12 | 4,296 |
| Feb 08, 2024 | 174.00 | 180.00 | 174.00 | 179.00 | 175.10 | 3,892 |
| Feb 07, 2024 | 175.00 | 182.50 | 173.00 | 174.00 | 170.21 | 22,136 |
| Feb 06, 2024 | 177.50 | 178.00 | 172.50 | 175.00 | 171.19 | 15,229 |
| Feb 05, 2024 | 178.00 | 179.50 | 176.00 | 176.50 | 172.66 | 2,380 |
| *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.