Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Nilörngruppen AB (NIL-B.ST)

Compare
57.90
+0.90
+(1.58%)
At close: April 11 at 5:29:53 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202556.4057.9055.2057.9057.9022,258
Apr 10, 202561.8061.8057.0057.0057.0019,219
Apr 9, 202558.0058.0054.6056.7056.7034,182
Apr 8, 202562.3062.3057.8058.8058.8077,361
Apr 7, 202557.1062.3053.0062.3062.30121,679
Apr 4, 202560.8061.2058.2058.6058.6042,321
Apr 3, 202561.2061.8060.6061.2061.2013,562
Apr 2, 202562.0062.4060.0062.2062.2018,427
Apr 1, 202562.4062.6061.4062.2062.2013,822
Mar 31, 202563.4063.4060.4061.0061.0037,130
Mar 28, 202563.4063.6062.4063.0063.0024,488
Mar 27, 202562.4064.2062.4063.0063.0011,136
Mar 26, 202563.8064.4062.8062.8062.807,051
Mar 25, 202562.6064.4062.6064.2064.2024,041
Mar 24, 202564.0064.8062.4062.6062.6051,785
Mar 21, 202564.8064.8063.2063.8063.8021,273
Mar 20, 202564.0065.0063.4064.8064.8022,791
Mar 19, 202565.6065.6064.2064.4064.407,896
Mar 18, 202565.0065.8064.4065.2065.2029,144
Mar 17, 202563.2064.8063.2064.2064.207,297
Mar 14, 202563.4064.2062.8063.6063.6015,801
Mar 13, 202564.2064.4061.8063.0063.0063,642
Mar 12, 202564.4065.0063.4063.4063.4013,541
Mar 11, 202564.4064.6063.4064.0064.0030,442
Mar 10, 202564.2064.8063.8064.4064.4011,365
Mar 7, 202563.2064.4062.6064.2064.2025,084
Mar 6, 202564.4064.6063.2063.2063.2015,965
Mar 5, 202564.2065.8063.6064.0064.0015,821
Mar 4, 202566.0066.0063.8064.0064.0059,361
Mar 3, 202568.0068.0066.4066.4066.4035,340
Feb 28, 202568.4069.0067.8068.0068.0037,889
Feb 27, 202567.0068.6066.8068.6068.6048,802
Feb 26, 202568.0068.0066.8066.8066.8032,785
Feb 25, 202568.2068.6067.6067.8067.8017,335
Feb 24, 202567.8068.6067.6068.0068.0015,168
Feb 21, 202568.4068.6067.8067.8067.8011,591
Feb 20, 202567.6069.0067.2068.2068.2028,031
Feb 19, 202569.4069.8067.4068.2068.2044,570
Feb 18, 202568.8070.0068.6069.0069.0020,695
Feb 17, 202569.2069.4067.8069.0069.0058,670
Feb 14, 202569.6069.6068.8068.8068.8019,945
Feb 13, 202568.6070.0067.4069.6069.6048,732
Feb 12, 202572.8073.6067.2069.0069.00217,076
Feb 11, 202571.2073.0071.2072.6072.6027,515
Feb 10, 202572.6072.6070.8071.8071.8019,289
Feb 7, 202573.2073.4072.4073.0073.0011,166
Feb 6, 202571.0073.4071.0073.2073.2036,886
Feb 5, 202569.2071.2069.2070.8070.8030,472
Feb 4, 202569.4070.8068.6069.2069.2024,750
Feb 3, 202569.8069.8068.4069.2069.2026,366
Jan 31, 202569.8070.6069.8070.0070.0019,788
Jan 30, 202568.6069.8068.6069.8069.8010,970
Jan 29, 202567.0069.2067.0069.0069.0035,526
Jan 28, 202568.0068.2066.8067.0067.0048,516
Jan 27, 202568.6068.8067.6067.8067.8041,168
Jan 24, 202568.6070.6068.6069.0069.0025,211
Jan 23, 202569.2070.6068.2069.0069.00138,273
Jan 22, 202567.2071.2067.2070.2070.2049,973
Jan 21, 202568.4068.4066.2067.4067.4051,450
Jan 20, 202568.2068.8067.4068.0068.0017,299
Jan 17, 202567.4068.8067.0067.8067.8026,648
Jan 16, 202569.2069.8067.2067.2067.2052,943
Jan 15, 202568.8069.8068.6068.6068.6012,481
Jan 14, 202569.4069.6068.2068.2068.2013,193
Jan 13, 202568.6070.0068.6068.6068.6027,681
Jan 10, 202567.4068.4067.4068.4068.4012,566
Jan 9, 202567.2068.8067.2068.0068.0021,403
Jan 8, 202568.6068.8066.6067.0067.0031,873
Jan 7, 202567.6069.4066.8068.0068.0027,503
Jan 3, 202568.0068.6066.8067.8067.8034,567
Jan 2, 202567.0071.0067.0068.4068.4070,022
Dec 30, 202466.0066.0065.0065.8065.8045,244
Dec 27, 202466.0066.4065.2066.0066.0030,985
Dec 23, 202466.4066.4064.4066.2066.2033,665
Dec 20, 202465.0065.6064.0064.0064.0029,843
Dec 19, 202464.0065.2063.8064.4064.4026,311
Dec 18, 202464.4064.8063.6064.4064.407,352
Dec 17, 202464.4064.8063.6063.8063.8030,142
Dec 16, 202465.4066.0064.6065.0065.0012,062
Dec 13, 202465.6066.0065.4065.4065.409,658
Dec 12, 202465.0066.0065.0065.4065.403,432
Dec 11, 202465.4065.8065.2065.6065.605,940
Dec 10, 202465.6066.0065.2065.6065.6022,397
Dec 9, 202466.6067.8065.6065.6065.6061,211
Dec 6, 202467.2067.6066.4067.0067.0028,736
Dec 5, 202467.2068.6066.8067.0067.0016,753
Dec 4, 202467.6067.8067.0067.4067.4031,973
Dec 3, 202469.2069.6067.2067.8067.8011,440
Dec 2, 202470.0070.0067.4068.0068.0016,271
Nov 29, 202467.2068.0067.0067.8067.802,124
Nov 28, 202470.0070.0067.0067.8067.8015,030
Nov 27, 202469.2069.2067.2068.2068.205,058
Nov 26, 202467.8068.6066.2068.2068.209,436
Nov 25, 202467.0067.6065.8067.4067.4021,751
Nov 22, 202465.8067.4065.6067.0067.009,992
Nov 21, 202467.8068.2065.8066.2066.2026,432
Nov 20, 202467.6068.0066.6066.6066.609,689
Nov 19, 202467.4068.4067.2067.6067.608,255
Nov 18, 202471.0071.0067.4067.4067.4013,989
Nov 15, 202472.0072.0068.8069.2069.209,040
Nov 14, 202470.0070.8069.8070.4070.407,406
Nov 13, 202470.6071.0070.0070.0070.004,665
Nov 12, 202471.0071.0069.6070.4070.4010,483
Nov 11, 202469.4071.0069.4071.0071.0013,498
Nov 8, 202471.0071.0069.0070.2070.2013,495
Nov 7, 202470.2070.2069.4069.8069.807,384
Nov 6, 202470.2071.0069.8070.2070.209,759
Nov 5, 202471.4071.4070.0070.6070.606,396
Nov 4, 202470.4072.0069.0072.0072.0033,098
Nov 1, 202470.4070.4069.2070.0070.009,934
Oct 31, 202468.2069.4067.8069.4069.4017,400
Oct 30, 202469.8069.8068.0068.0068.0012,545
Oct 29, 202470.4070.4068.8069.2069.2015,707
Oct 28, 202469.6070.8068.6070.4070.4019,413
Oct 25, 202468.4071.4068.2069.6069.6050,517
Oct 24, 202466.0067.2064.2066.4066.408,629
Oct 23, 202466.8066.8065.2066.0066.0014,522
Oct 22, 202465.4066.2064.8065.6065.603,321
Oct 21, 202465.6066.4064.8065.6065.602,201
Oct 18, 202465.6067.2065.6065.6065.604,410
Oct 17, 202466.0066.2064.8065.6065.606,182
Oct 16, 202465.0066.4065.0066.0066.009,997
Oct 15, 202467.4067.6065.0065.0065.0010,519
Oct 14, 202468.6068.6066.6067.4067.408,277
Oct 11, 202464.6066.8064.6066.4066.405,902
Oct 10, 202464.2064.8063.8064.4064.404,005
Oct 9, 202463.0064.4062.6063.6063.6029,519
Oct 8, 202463.6064.6062.8062.8062.8011,416
Oct 7, 202464.4064.8063.2063.2063.208,106
Oct 4, 202463.6064.4063.4064.4064.402,177
Oct 3, 202463.4064.2063.0063.6063.602,205
Oct 2, 202465.0065.0062.2063.4063.409,054
Oct 1, 202463.0065.4062.6063.6063.6013,203
Sep 30, 202464.6064.6063.0063.2063.2011,573
Sep 27, 202464.4065.2063.8064.6064.605,753
Sep 26, 202463.6065.2063.6064.4064.409,431
Sep 25, 202464.8064.8063.0063.6063.609,565
Sep 24, 202464.8065.4064.0064.8064.8010,630
Sep 23, 202463.8066.0063.8064.6064.605,336
Sep 20, 202463.0065.0063.0064.0064.008,807
Sep 19, 202464.6066.6063.0063.0063.0011,422
Sep 18, 202463.4065.0062.8064.0064.0017,928
Sep 17, 202462.8064.0062.8063.4063.408,460
Sep 16, 202463.4064.0062.6062.8062.809,230
Sep 13, 202463.6064.4062.6063.4063.407,653
Sep 12, 202464.2065.0063.4063.4063.405,696
Sep 11, 202463.4064.4063.0063.4063.4023,573
Sep 10, 202465.4065.8063.2063.4063.4020,803
Sep 9, 202464.4065.8063.8064.6064.6014,123
Sep 6, 202464.6066.2064.6064.6064.6013,023
Sep 5, 202467.4067.4066.4066.4066.402,961
Sep 4, 202465.8067.6065.2067.4067.408,161
Sep 3, 202468.0068.6066.0066.0066.0020,075
Sep 2, 202467.8067.8066.2067.2067.2013,702
Aug 30, 202468.0069.0067.6067.8067.8011,021
Aug 29, 202466.2068.2066.0068.0068.0024,874
Aug 28, 202466.4066.8065.8066.2066.2017,357
Aug 27, 202467.6067.6066.0066.4066.409,395
Aug 26, 202467.0068.0066.8067.6067.6015,928
Aug 23, 202469.8069.8066.8068.0068.0025,114
Aug 22, 202467.8070.6067.0069.4069.4019,044
Aug 21, 202467.8069.2067.4067.6067.6013,778
Aug 20, 202469.2069.2067.0067.8067.809,111
Aug 19, 202469.6069.8068.2069.2069.2010,288
Aug 16, 202470.6070.6069.6069.6069.6012,119
Aug 15, 202469.2070.0069.2070.0070.004,004
Aug 14, 202468.8070.2068.8069.8069.8016,860
Aug 13, 202467.4069.0066.6068.8068.8099,447
Aug 12, 202467.0067.6066.8067.6067.6018,543
Aug 9, 202465.6067.0065.6066.8066.8015,892
Aug 8, 202465.2067.8065.2065.6065.6020,467
Aug 7, 202468.2069.2062.6065.2065.2051,774
Aug 6, 202468.0069.2068.0068.0068.008,541
Aug 5, 202470.6070.6067.8068.0068.0038,055
Aug 2, 202471.6072.0070.8071.0071.0018,654
Aug 1, 202472.0072.6071.8071.8071.8019,042
Jul 31, 202472.0072.8071.6071.8071.8013,561
Jul 30, 202472.2072.8071.8072.0072.0021,096
Jul 29, 202471.8073.8071.8072.0072.0039,873
Jul 26, 202473.4073.4072.6073.4073.4012,964
Jul 25, 202474.6075.0073.0073.0073.0011,885
Jul 24, 202475.2075.2074.4074.6074.601,200
Jul 23, 202475.0076.0074.6075.2075.208,617
Jul 22, 202475.6076.4075.0075.2075.209,734
Jul 19, 202477.2077.2075.8075.8075.805,862
Jul 18, 202477.6077.6076.2077.2077.204,305
Jul 17, 202477.6077.6075.8077.2077.2015,809
Jul 16, 202479.0080.0076.8077.6077.6062,448
Jul 15, 202471.8075.2071.8075.2075.2013,905
Jul 12, 202474.0075.0073.6074.4074.403,368
Jul 11, 202474.6075.0074.0074.0074.008,664
Jul 10, 202475.2075.8074.6074.6074.607,514
Jul 9, 202475.4075.8075.4075.4075.40374
Jul 8, 202475.8075.8074.4075.2075.204,993
Jul 5, 202476.2076.2075.0075.8075.803,894
Jul 4, 202473.4076.6073.4076.6076.605,393
Jul 3, 202475.4075.8074.0075.0075.004,308
Jul 2, 202474.4075.2074.0075.2075.2011,434
Jul 1, 202472.8074.2072.0073.2073.207,442
Jun 28, 202472.6073.4071.6072.8072.8013,833
Jun 27, 202473.4074.0072.6073.6073.605,780
Jun 26, 202474.0074.2073.4073.4073.409,641
Jun 25, 202474.8075.6074.2074.6074.603,630
Jun 24, 202475.0075.6074.2074.8074.804,200
Jun 20, 202475.6075.6074.0075.0075.004,789
Jun 19, 202475.6075.8074.0074.4074.408,362
Jun 18, 202475.0075.8074.0074.6074.604,191
Jun 17, 202474.6076.4074.6075.0075.0013,886
Jun 14, 202474.8076.0074.4074.6074.607,253
Jun 13, 202475.6076.2075.0075.4075.401,732
Jun 12, 202474.6075.6074.6075.6075.6013,146
Jun 11, 202474.4076.6074.2074.6074.606,126
Jun 10, 202475.0075.0074.2074.4074.404,394
Jun 7, 202475.4076.0074.8075.0075.004,529
Jun 5, 202476.0076.0074.0075.4075.4011,072
Jun 4, 202475.8077.0074.2075.8075.8013,930
Jun 3, 202476.0078.6075.0075.8075.8018,169
May 31, 202478.6078.6075.2075.4075.4018,767
May 30, 202478.4078.4077.6078.0078.002,888
May 29, 202478.0078.4076.8078.4078.4015,780
May 28, 202479.0079.0077.2077.4077.4011,431
May 27, 202476.0079.0076.0077.6077.6017,191
May 24, 202476.0078.6074.6075.2075.209,140
May 23, 202479.4079.4076.0076.0076.0015,542
May 22, 202478.4079.4077.2079.0079.006,401
May 21, 202478.0079.6076.8078.0078.0016,744
May 20, 202479.6079.8078.0078.0078.0010,929
May 17, 202477.4079.8077.4079.6079.6013,380
May 16, 202478.0078.0076.6077.2077.2015,570
May 15, 2024 1.00 Dividend
May 15, 202478.0078.0076.2078.0078.0018,328
May 14, 202477.4078.8077.4078.0077.0026,420
May 13, 202476.4080.2076.0076.8075.8256,599
May 10, 202474.2074.4073.6074.0073.0513,129
May 8, 202473.8074.4073.6074.2073.257,030
May 7, 202474.0074.6073.2073.8072.8511,187
May 6, 202474.0074.2073.2073.4072.4614,458
May 3, 202474.0074.2073.2073.8072.853,985
May 2, 202476.4076.4073.6074.0073.054,738
Apr 30, 202475.4075.4074.2075.0074.047,986
Apr 29, 202474.2076.2074.2075.2074.2426,207
Apr 26, 202473.6073.8072.0073.8072.8513,730
Apr 25, 202474.4074.4073.0074.0073.058,675
Apr 24, 202475.0075.0073.6074.4073.456,465
Apr 23, 202474.4075.0072.4075.0074.0415,176
Apr 22, 202474.4076.0074.4074.4073.458,396
Apr 19, 202475.0076.0072.0074.4073.4516,443
Apr 18, 202473.6076.2073.6075.2074.2435,189
Apr 17, 202474.8075.2070.8073.2072.2697,914
Apr 16, 202468.0068.6067.0068.0067.1339,576
Apr 15, 202466.2068.4065.2068.0067.135,070
Apr 12, 202466.2068.0066.0066.2065.359,369
Apr 11, 202466.4067.0066.2066.2065.3514,601