NFO Drives AB (publ) (NFO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 01:05PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 42 |
| 25 Apr 2024 | 32.00 | 34.00 | 31.00 | 31.60 | 31.60 | 470 |
| 24 Apr 2024 | 37.40 | 37.40 | 32.40 | 32.40 | 32.40 | 75 |
| 23 Apr 2024 | 35.20 | 35.20 | 32.40 | 32.40 | 32.40 | 518 |
| 22 Apr 2024 | 29.80 | 35.60 | 29.80 | 35.60 | 35.60 | 10,500 |
| 19 Apr 2024 | 30.20 | 36.60 | 30.20 | 32.80 | 32.80 | 830 |
| 18 Apr 2024 | 32.00 | 35.00 | 32.00 | 32.40 | 32.40 | 905 |
| 17 Apr 2024 | 34.00 | 37.00 | 29.60 | 37.00 | 37.00 | 17,990 |
| 16 Apr 2024 | 29.00 | 31.60 | 29.00 | 31.60 | 31.60 | 2,751 |
| 15 Apr 2024 | 29.00 | 30.80 | 29.00 | 29.60 | 29.60 | 1,734 |
| 12 Apr 2024 | 31.80 | 33.00 | 30.80 | 31.00 | 31.00 | 3,379 |
| 11 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 867 |
| 10 Apr 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 125 |
| 09 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 08 Apr 2024 | 30.20 | 32.40 | 30.20 | 32.40 | 32.40 | 62 |
| 05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 04 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 03 Apr 2024 | 32.20 | 32.40 | 32.00 | 32.40 | 32.40 | 170 |
| 02 Apr 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 76 |
| 28 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 175 |
| 27 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 26 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 320 |
| 25 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 10 |
| 21 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,062 |
| 20 Mar 2024 | 31.40 | 34.00 | 31.40 | 34.00 | 34.00 | 275 |
| 19 Mar 2024 | 30.60 | 33.80 | 30.60 | 33.80 | 33.80 | 155 |
| 18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 14 Mar 2024 | 33.60 | 34.00 | 32.00 | 34.00 | 34.00 | 96 |
| 13 Mar 2024 | 31.20 | 33.60 | 31.20 | 33.60 | 33.60 | 692 |
| 12 Mar 2024 | 34.00 | 34.00 | 32.20 | 32.20 | 32.20 | 229 |
| 11 Mar 2024 | 33.00 | 33.00 | 30.20 | 32.50 | 32.50 | 85,263 |
| 08 Mar 2024 | 31.00 | 32.40 | 31.00 | 31.00 | 31.00 | 1,212 |
| 07 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 06 Mar 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 100 |
| 05 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 04 Mar 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 11 |
| 01 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 29 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 28 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 27 Feb 2024 | 30.40 | 32.80 | 30.40 | 32.80 | 32.80 | 233 |
| 26 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 23 Feb 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 1,062 |
| 22 Feb 2024 | 29.80 | 32.20 | 29.80 | 32.20 | 32.20 | 345 |
| 21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 90 |
| 20 Feb 2024 | 32.00 | 34.00 | 30.40 | 30.40 | 30.40 | 418 |
| 19 Feb 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2,804 |
| 16 Feb 2024 | 30.00 | 31.80 | 30.00 | 31.80 | 31.80 | 15,179 |
| 15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 200 |
| 14 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 7 |
| 13 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 Feb 2024 | 30.60 | 33.00 | 30.00 | 31.40 | 31.40 | 2,382 |
| 09 Feb 2024 | 29.80 | 31.40 | 29.60 | 31.40 | 31.40 | 318 |
| 08 Feb 2024 | 32.20 | 32.20 | 29.40 | 32.20 | 32.20 | 61 |
| 07 Feb 2024 | 32.60 | 32.60 | 29.40 | 32.60 | 32.60 | 33 |
| 06 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 227 |
| 05 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 107 |
| 02 Feb 2024 | 31.20 | 33.00 | 31.00 | 33.00 | 33.00 | 2,065 |
| 01 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 31 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 58 |
| 30 Jan 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 323 |
| 29 Jan 2024 | 30.00 | 37.00 | 30.00 | 33.40 | 33.40 | 791 |
| 26 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 25 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 410 |
| 24 Jan 2024 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 2,825 |
| 23 Jan 2024 | 31.20 | 33.60 | 31.20 | 33.60 | 33.60 | 232 |
| 22 Jan 2024 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 2,282 |
| 19 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 17 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 Jan 2024 | 34.00 | 35.00 | 32.20 | 35.00 | 35.00 | 1,005 |
| 15 Jan 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 100 |
| 12 Jan 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 585 |
| 11 Jan 2024 | 35.00 | 36.60 | 35.00 | 35.60 | 35.60 | 155 |
| 10 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 24 |
| 09 Jan 2024 | 34.40 | 38.80 | 34.40 | 38.80 | 38.80 | 230 |
| 08 Jan 2024 | 35.00 | 39.40 | 34.40 | 39.40 | 39.40 | 854 |
| 05 Jan 2024 | 40.00 | 40.00 | 35.20 | 35.20 | 35.20 | 891 |
| 04 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 260 |
| 03 Jan 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 110 |
| 02 Jan 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 500 |
| 29 Dec 2023 | 31.00 | 34.60 | 31.00 | 33.00 | 33.00 | 5,159 |
| 28 Dec 2023 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 326 |
| 27 Dec 2023 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 945 |
| 22 Dec 2023 | 32.20 | 32.20 | 31.00 | 31.00 | 31.00 | 1,052 |
| 21 Dec 2023 | 31.00 | 32.20 | 31.00 | 31.00 | 31.00 | 1,405 |
| 20 Dec 2023 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1,115 |
| 19 Dec 2023 | 32.40 | 32.40 | 30.00 | 32.20 | 32.20 | 194 |
| 18 Dec 2023 | 32.40 | 34.40 | 30.00 | 32.00 | 32.00 | 3,327 |
| 15 Dec 2023 | 30.20 | 32.40 | 30.20 | 32.40 | 32.40 | 114 |
| 14 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 13 Dec 2023 | 30.00 | 32.80 | 30.00 | 31.60 | 31.60 | 9,873 |
| 12 Dec 2023 | 30.00 | 33.80 | 30.00 | 32.60 | 32.60 | 3,354 |
| 11 Dec 2023 | 33.20 | 33.20 | 30.20 | 30.60 | 30.60 | 465 |
| 08 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 100 |
| 07 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 180 |
| 06 Dec 2023 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 510 |
| 05 Dec 2023 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 24 |
| 04 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.