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

Stockholm - Delayed Quote SEK

Nordic Paper Holding AB (publ) (NPAPER.ST)

Compare
47.20
+0.90
+(1.94%)
At close: 5:29:46 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202545.3848.0045.3847.2047.2015,985
Apr 10, 202547.0648.0246.2646.3046.307,584
Apr 9, 202546.6847.1245.3445.5045.5023,693
Apr 8, 202544.9846.6844.9846.3046.307,669
Apr 7, 202546.0046.4043.6444.8444.8418,971
Apr 4, 202547.1247.3046.8046.8046.8019,773
Apr 3, 202547.6047.6047.0447.1247.1222,864
Apr 2, 202547.0248.0847.0247.6047.6015,698
Apr 1, 202548.2848.2846.5647.2047.2011,119
Mar 31, 202547.3447.3446.6047.3447.3412,797
Mar 28, 202548.5048.7647.3047.3447.3411,899
Mar 27, 202549.1649.2648.4848.4848.4813,572
Mar 26, 202549.8649.8648.9049.1249.1225,695
Mar 25, 202549.9050.2049.8450.0050.0039,023
Mar 24, 202550.5550.9550.0050.0050.0030,526
Mar 21, 202551.2551.7550.5050.5550.5518,766
Mar 20, 202550.5551.9550.5551.1551.1517,875
Mar 19, 202550.5551.3050.5050.5050.5011,712
Mar 18, 202550.3550.5550.3050.4550.458,373
Mar 17, 202550.2550.3550.0050.0550.059,248
Mar 14, 202550.0050.2549.7650.2550.2531,625
Mar 13, 202550.1550.1550.0050.0050.004,628
Mar 12, 202550.0050.1550.0050.1550.1515,142
Mar 11, 202550.2050.2049.8750.0050.0043,123
Mar 10, 202550.0050.1549.7250.0050.0016,271
Mar 7, 202550.0550.3550.0050.0050.0013,292
Mar 6, 202550.0050.3549.7050.0050.0036,674
Mar 5, 202550.0050.1049.6250.0050.0037,102
Mar 4, 202549.5650.0049.3449.9449.9428,289
Mar 3, 202550.0550.0549.5849.7049.7017,194
Feb 28, 202550.0050.2049.9050.2050.2020,210
Feb 27, 202549.8250.1049.6649.9849.987,505
Feb 26, 202549.6050.2049.5249.6249.6214,224
Feb 25, 202549.6049.9849.5249.8049.809,199
Feb 24, 202549.8849.9649.5249.6249.6222,025
Feb 21, 202550.0050.3549.3249.8849.88189,038
Feb 20, 202548.9249.9848.7049.9849.98590,725
Feb 19, 202548.7049.5048.6249.0649.0618,671
Feb 18, 202548.7049.1248.4048.7048.7031,694
Feb 17, 202548.2048.6847.7048.5848.5828,720
Feb 14, 202548.1048.6448.0048.1648.1647,299
Feb 13, 202548.1048.3047.9047.9647.9624,619
Feb 12, 202548.0048.2047.7648.1048.1018,906
Feb 11, 202547.8648.0047.7047.7647.766,372
Feb 10, 202547.5047.8047.2247.8047.8020,259
Feb 7, 202547.6448.2047.2448.1448.1422,532
Feb 6, 202548.0048.2047.1247.6647.6672,641
Feb 5, 202547.7648.4646.8648.0048.0024,094
Feb 4, 202547.8248.4647.7247.8447.8434,097
Feb 3, 202547.1247.8246.0247.8247.8232,495
Jan 31, 202548.3448.3447.0047.2647.2658,657
Jan 30, 202547.7248.5047.0448.5048.5047,446
Jan 29, 202547.4047.9846.9647.6647.6666,859
Jan 28, 202547.2447.8846.9247.3647.3614,699
Jan 27, 202547.0047.9846.9046.9246.9220,397
Jan 24, 202546.8647.0046.5446.8046.8075,761
Jan 23, 202547.0047.6246.5046.7246.72118,220
Jan 22, 202547.3047.9246.7847.0047.0018,681
Jan 21, 202546.1047.2046.1046.7646.7639,804
Jan 20, 202544.0846.6644.0845.8245.82124,783
Jan 17, 202548.4448.8044.7245.4045.40577,036
Jan 16, 202548.3848.8047.9648.7448.7416,708
Jan 15, 202548.0848.4247.9448.2048.2032,410
Jan 14, 202548.5248.7848.0848.0848.0868,730
Jan 13, 202550.0050.0048.6248.8048.8014,003
Jan 10, 202548.5448.9248.1848.9048.9023,182
Jan 9, 202546.9248.7446.7048.5048.5050,465
Jan 8, 202549.1049.8648.6048.8648.8641,091
Jan 7, 202549.8849.9249.8649.8849.8889,913
Jan 3, 202549.8649.9449.8649.8649.86121,172
Jan 2, 202549.8649.9249.8649.9249.92102,360
Dec 30, 202449.8849.9249.8649.8649.86148,911
Dec 27, 202449.8449.9649.8449.8849.88290,245
Dec 23, 202449.0049.8048.6048.8248.8267,880
Dec 20, 202449.6649.6649.1449.3049.30110,709
Dec 19, 202449.7449.8849.1249.8849.88224,393
Dec 18, 202449.8449.8849.8449.8449.84193,285
Dec 17, 202449.8449.8849.8449.8649.86427,388
Dec 16, 202449.8649.9049.8449.8649.86376,186
Dec 13, 202449.8449.9049.8249.8449.84487,509
Dec 12, 202448.0049.2848.0048.5848.5883,334
Dec 11, 202446.1249.6046.1248.7248.72190,769
Dec 10, 202449.8049.8249.6649.7249.72228,396
Dec 9, 202449.8849.9049.8049.8249.82156,541
Dec 6, 202449.8849.9249.8249.9049.90223,594
Dec 5, 202449.8849.9249.8649.8849.88181,383
Dec 4, 202449.8249.9049.8049.8649.86284,733
Dec 3, 202449.8249.8649.8049.8449.84134,495
Dec 2, 202449.7649.8849.7449.8849.88264,378
Nov 29, 202449.7449.8649.7449.8049.80213,098
Nov 28, 202449.7249.7849.7049.7449.74226,841
Nov 27, 202449.7049.7649.6849.7649.76161,115
Nov 26, 202449.6649.7449.6649.7049.7086,091
Nov 25, 202449.6449.7049.6249.7049.70170,569
Nov 22, 202449.6249.7049.6049.6649.66101,624
Nov 21, 202449.6249.6849.5649.6849.68253,130
Nov 20, 202449.6249.7049.6049.6249.62138,096
Nov 19, 202449.6249.7049.5649.5849.58489,778
Nov 18, 202449.7049.7649.6049.6049.60172,482
Nov 15, 202449.6449.8249.6049.8049.80138,157
Nov 14, 202449.6049.7249.5649.6049.60187,842
Nov 13, 202449.5849.6249.5449.5849.58279,161
Nov 12, 202449.6049.6249.5249.5849.58237,948
Nov 11, 202449.6049.7249.5249.5849.58232,001
Nov 8, 202449.6049.7049.5649.5649.56335,202
Nov 7, 202449.6049.6649.5049.6049.60460,961
Nov 6, 202449.6449.7249.5049.5049.50456,567
Nov 5, 202449.6049.7049.5649.6049.60148,502
Nov 4, 202449.5049.6649.4649.6049.60208,236
Nov 1, 202449.6049.6449.4249.4649.46194,457
Oct 31, 202449.6049.6449.4649.5649.56224,974
Oct 30, 202449.6249.6849.4449.6049.60681,813
Oct 29, 202449.6249.7849.6249.7049.70139,424
Oct 28, 202449.6649.7449.6249.6249.62107,613
Oct 25, 202449.7249.8449.6449.6449.64133,726
Oct 24, 202449.8450.0049.7049.7249.72158,787
Oct 23, 202449.9050.0049.7449.8249.82174,670
Oct 22, 202449.7050.0049.6049.9049.90324,488
Oct 21, 202449.8849.9049.6249.7649.76188,225
Oct 18, 202449.6449.9049.4249.8249.82530,637
Oct 17, 202449.6049.6649.1449.5249.52865,395
Oct 16, 202449.6249.7049.3849.5249.52522,059
Oct 15, 202449.8049.8049.5449.6049.60353,069
Oct 14, 202450.2050.3049.6249.8049.80463,772
Oct 11, 202450.3051.6050.1050.3050.30362,385
Oct 10, 202450.7051.0049.6250.2550.2551,035
Oct 9, 202450.4050.9550.3550.7050.7058,292
Oct 8, 202451.1551.1550.2050.3050.3062,492
Oct 7, 202451.0051.3550.8051.1551.1543,297
Oct 4, 202451.2051.2050.4550.9050.9072,101
Oct 3, 202450.8051.5050.8051.2051.2062,427
Oct 2, 202451.6052.3550.8050.8050.80132,168
Oct 1, 202453.9053.9051.5551.6051.6097,988
Sep 30, 202453.2054.0053.0053.9053.9067,075
Sep 27, 202453.7554.3053.1553.2053.2035,830
Sep 26, 202454.0054.4553.7553.7553.7543,330
Sep 25, 202453.5054.7053.5054.0054.0027,478
Sep 24, 202453.9054.7053.2053.5053.5057,559
Sep 23, 202454.2054.8053.5553.9053.9038,606
Sep 20, 202454.3554.8054.0054.2054.2037,678
Sep 19, 202453.6054.8553.6054.7054.7053,966
Sep 18, 202453.4554.0052.8553.6053.6045,387
Sep 17, 202452.6553.5052.5053.3553.3542,906
Sep 16, 202452.7052.8052.1552.6552.6527,258
Sep 13, 202452.1552.9551.8552.7052.7035,360
Sep 12, 202450.8052.4050.8052.0052.0030,150
Sep 11, 202451.9552.0050.6550.8050.8091,294
Sep 10, 202451.8052.3551.6551.9551.9537,746
Sep 9, 202451.3051.9051.3051.7051.7026,463
Sep 6, 202453.0053.0050.6551.0051.00132,305
Sep 5, 202451.8551.9050.9051.1551.15112,484
Sep 4, 202451.9552.4051.2552.0552.0559,299
Sep 3, 202452.9553.5051.7052.0052.0069,446
Sep 2, 202453.4553.5552.5052.9552.95307,273
Aug 30, 202453.3054.0053.0053.5553.5553,493
Aug 29, 202453.1053.6052.9053.5053.5038,610
Aug 28, 202452.5553.1552.4052.9052.90151,985
Aug 27, 202453.5053.5052.2052.5552.5580,501
Aug 26, 202453.7053.7052.8053.3053.3059,976
Aug 23, 202453.7554.1053.1053.7053.7059,728
Aug 22, 202454.9555.1053.7053.7553.7535,603
Aug 21, 202454.3555.4054.3555.1555.1553,944
Aug 20, 202454.5055.1053.4554.3554.35124,310
Aug 19, 202454.9555.2554.3554.5054.5063,334
Aug 16, 202454.6555.1554.2054.9554.9595,418
Aug 15, 202454.0054.9553.6054.6554.6536,501
Aug 14, 202455.0555.2553.8554.0054.0047,460
Aug 13, 202455.5055.8554.4055.0555.0546,669
Aug 12, 202454.7055.8054.7055.5055.5039,147
Aug 9, 202454.5555.7054.4054.7054.7042,403
Aug 8, 202455.1555.4553.8554.3554.3591,272
Aug 7, 202454.9055.4054.5555.1555.1560,970
Aug 6, 202454.1055.4053.3554.2054.20112,067
Aug 5, 202454.0054.2051.7053.7053.70315,885
Aug 2, 202456.5056.9055.5055.9055.90121,517
Aug 1, 202458.7558.7556.6557.0557.0595,966
Jul 31, 202459.0059.4558.0058.3058.30117,975
Jul 30, 202458.2060.2057.9559.0059.00262,727
Jul 29, 202454.6057.7554.6057.5057.50218,658
Jul 26, 202453.9054.3553.4053.8553.8575,262
Jul 25, 202454.1054.6052.0053.4053.40118,360
Jul 24, 202454.8055.3554.1054.1054.1059,679
Jul 23, 202456.1557.3054.8054.8054.8083,911
Jul 22, 202456.3056.3054.0055.9055.90258,364
Jul 19, 202455.2057.4055.0056.3056.30445,798
Jul 18, 202451.3551.8050.4051.2551.2570,133
Jul 17, 202452.2052.2050.9051.3551.3530,555
Jul 16, 202451.1552.4050.8051.9051.90117,966
Jul 15, 202451.0051.2050.5551.1551.1551,427
Jul 12, 202450.7551.2550.5551.1051.1038,847
Jul 11, 202451.2051.2050.0550.7050.7057,253
Jul 10, 202450.4550.8549.7450.6050.6061,562
Jul 9, 202451.0551.3550.2050.4050.40138,100
Jul 8, 202448.0250.5048.0050.3550.35109,898
Jul 5, 202448.1048.5047.7048.0248.02127,365
Jul 4, 202448.1848.6047.8648.0248.0260,574
Jul 3, 202448.9249.0248.1048.1848.18114,710
Jul 2, 202449.4849.4848.6849.0249.0252,073
Jul 1, 202449.1849.8649.1249.4849.4855,051
Jun 28, 202448.7849.2848.6048.7048.7074,701
Jun 27, 202448.6449.0648.3648.7848.7844,626
Jun 26, 202448.4649.0048.3048.6448.6497,438
Jun 25, 202449.8049.8648.4648.4648.4688,374
Jun 24, 202449.5049.8049.0049.8049.8069,326
Jun 20, 202448.9050.1548.9049.6049.6062,714
Jun 19, 202449.0649.5048.5048.9048.90112,372
Jun 18, 202449.5049.7048.9449.0649.06107,538
Jun 17, 202450.5050.8049.5049.5049.5071,958
Jun 14, 202450.3050.5049.7050.1050.10140,159
Jun 13, 202450.3051.6050.0050.5050.50168,917
Jun 12, 202450.0550.5549.7050.3050.30131,269
Jun 11, 202451.0051.3050.0050.1050.10165,436
Jun 10, 202451.2551.6050.4550.8550.8588,080
Jun 7, 202450.9551.2550.5051.2551.25158,651
Jun 5, 202451.5051.8050.8551.0051.00209,991
Jun 4, 202452.5052.7051.5051.7551.75122,768
Jun 3, 202453.2553.7552.0052.5052.50232,695
May 31, 202453.4553.4551.6053.0053.00257,165
May 30, 202453.1054.0052.9053.4553.45157,732
May 29, 202453.8053.9052.7553.1053.10192,969
May 28, 202453.7053.8553.3053.8053.8067,079
May 27, 202455.0055.0053.1053.7053.70314,099
May 24, 2024 4.00 Dividend
May 24, 202455.5056.3553.6554.7554.75434,317
May 23, 202459.1060.5058.8059.9055.90298,457
May 22, 202460.0060.1058.8058.9054.97109,951
May 21, 202459.9560.0059.2559.8055.81111,801
May 20, 202458.3559.9558.3559.7055.71158,209
May 17, 202458.8559.0558.0558.3554.4588,388
May 16, 202460.5060.8558.8558.8554.92166,371
May 15, 202460.7561.2560.4060.4056.37147,353
May 14, 202459.2560.9559.2560.7056.65245,151
May 13, 202459.5059.7058.2559.2555.29240,848
May 10, 202458.0059.9058.0059.3555.39313,399
May 8, 202457.1558.4557.1057.6553.80120,644
May 7, 202457.3057.6556.7057.0053.19117,913
May 6, 202456.3057.5056.3056.9553.15166,605
May 3, 202456.4056.6555.8556.2052.45146,266
May 2, 202455.4556.4055.4056.1052.35171,450
Apr 30, 202455.5055.9055.1055.4551.75112,883
Apr 29, 202456.8557.4055.3055.5051.79221,758
Apr 26, 202455.3056.2554.0555.8052.07299,550
Apr 25, 202453.4054.0550.7053.7050.11300,181
Apr 24, 202454.0554.3053.3553.6550.07198,398
Apr 23, 202454.6554.7053.7554.0050.39178,013
Apr 22, 202453.6554.3053.2054.1550.53161,228
Apr 19, 202454.0054.0052.1053.0549.5188,102
Apr 18, 202453.0053.5552.7052.9549.4185,589
Apr 17, 202451.9053.2051.5552.8049.27161,050
Apr 16, 202452.3552.3550.6551.4047.97231,397
Apr 15, 202453.6053.6052.3552.3548.85105,557
Apr 12, 202454.0054.9053.4553.6050.02104,038
Apr 11, 202454.4554.6053.3053.6550.07188,960
Waiting for permission
Allow microphone access to enable voice search

Try again.