Nordic Paper Holding AB (publ) (NPH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:47PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.7980 | 4.9280 | 4.7980 | 4.9280 | 4.9280 | 2,340 |
| May 02, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 4,200 |
| Apr 30, 2024 | 4.8740 | 4.8740 | 4.7000 | 4.8160 | 4.8160 | 2,270 |
| Apr 29, 2024 | 5.1200 | 5.1200 | 4.8000 | 4.8000 | 4.8000 | 1,210 |
| Apr 26, 2024 | 4.5120 | 4.9940 | 4.5120 | 4.9940 | 4.9940 | 3,780 |
| Apr 25, 2024 | 4.8000 | 4.8000 | 4.5080 | 4.5700 | 4.5700 | 2,080 |
| Apr 24, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| Apr 23, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Apr 22, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 19, 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Apr 18, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 17, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Apr 16, 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Apr 15, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| Apr 12, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| Apr 11, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 10, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 09, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
| Apr 08, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| Apr 05, 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| Apr 04, 2024 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| Apr 03, 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| Apr 02, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| Mar 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 27, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Mar 26, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Mar 25, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 22, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Mar 21, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 20, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Mar 19, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Mar 15, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 14, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 13, 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| Mar 12, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Mar 11, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Mar 08, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Mar 07, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 06, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 05, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Mar 04, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Mar 01, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 29, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 28, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Feb 27, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| Feb 26, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Feb 23, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Feb 22, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Feb 21, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Feb 20, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 19, 2024 | 3.8750 | 3.8750 | 3.8000 | 3.8000 | 3.8000 | 1,740 |
| Feb 16, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Feb 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 14, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 12, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 09, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Feb 08, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Feb 07, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 06, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Feb 05, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 01, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Jan 31, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Jan 30, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jan 29, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| Jan 26, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Jan 25, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Jan 24, 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Jan 23, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jan 22, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jan 19, 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| Jan 18, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Jan 17, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Jan 16, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| Jan 15, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Jan 12, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Jan 11, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jan 10, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 09, 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| Jan 08, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Jan 05, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Jan 04, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| Jan 03, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Jan 02, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Dec 29, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Dec 28, 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| Dec 27, 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| Dec 22, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 21, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| Dec 20, 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| Dec 19, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Dec 18, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Dec 15, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 14, 2023 | 3.8900 | 4.0200 | 3.8900 | 3.9600 | 3.9600 | - |
| Dec 13, 2023 | 3.8700 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | - |
| Dec 12, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Dec 11, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | - |
| Dec 08, 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| *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.