Nolato AB (publ) (NOLA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 60.65 | 60.65 | 59.45 | 59.70 | 59.70 | 161,337 |
| 13 Jun 2024 | 61.95 | 61.95 | 60.65 | 60.65 | 60.65 | 123,486 |
| 12 Jun 2024 | 60.80 | 62.10 | 60.05 | 62.00 | 62.00 | 201,061 |
| 11 Jun 2024 | 60.05 | 60.95 | 59.90 | 60.80 | 60.80 | 188,976 |
| 10 Jun 2024 | 60.05 | 60.35 | 59.50 | 59.95 | 59.95 | 99,700 |
| 07 Jun 2024 | 60.00 | 60.45 | 59.70 | 60.45 | 60.45 | 415,013 |
| 05 Jun 2024 | 59.65 | 60.10 | 59.05 | 59.90 | 59.90 | 743,740 |
| 04 Jun 2024 | 60.25 | 60.40 | 59.40 | 59.75 | 59.75 | 218,169 |
| 03 Jun 2024 | 62.25 | 62.70 | 59.65 | 60.10 | 60.10 | 291,662 |
| 31 May 2024 | 60.70 | 62.15 | 60.35 | 62.15 | 62.15 | 442,859 |
| 30 May 2024 | 60.15 | 61.20 | 60.00 | 61.10 | 61.10 | 146,456 |
| 29 May 2024 | 61.30 | 61.30 | 60.25 | 60.40 | 60.40 | 195,273 |
| 28 May 2024 | 61.55 | 61.95 | 60.95 | 61.25 | 61.25 | 353,150 |
| 27 May 2024 | 62.30 | 62.50 | 61.25 | 61.55 | 61.55 | 144,300 |
| 24 May 2024 | 60.85 | 62.30 | 60.65 | 62.05 | 62.05 | 218,697 |
| 23 May 2024 | 60.70 | 61.10 | 60.25 | 61.05 | 61.05 | 185,229 |
| 22 May 2024 | 61.40 | 61.40 | 60.40 | 60.95 | 60.95 | 233,048 |
| 21 May 2024 | 61.30 | 61.45 | 60.65 | 61.25 | 61.25 | 163,270 |
| 20 May 2024 | 60.15 | 61.45 | 60.05 | 61.20 | 61.20 | 709,362 |
| 17 May 2024 | 60.40 | 60.40 | 59.15 | 60.15 | 60.15 | 255,527 |
| 16 May 2024 | 60.85 | 61.25 | 60.10 | 60.40 | 60.40 | 422,517 |
| 15 May 2024 | 61.85 | 62.25 | 60.85 | 60.85 | 60.85 | 288,630 |
| 14 May 2024 | 60.50 | 61.70 | 60.30 | 61.20 | 61.20 | 258,960 |
| 13 May 2024 | 60.70 | 61.35 | 60.40 | 60.70 | 60.70 | 253,816 |
| 10 May 2024 | 59.45 | 61.05 | 59.00 | 60.70 | 60.70 | 346,393 |
| 08 May 2024 | 59.00 | 59.30 | 58.25 | 58.90 | 58.90 | 830,102 |
| 07 May 2024 | 57.80 | 59.00 | 56.50 | 58.30 | 58.30 | 1,742,855 |
| 07 May 2024 | 1.5 Dividend | |||||
| 06 May 2024 | 54.90 | 60.90 | 54.30 | 58.05 | 56.55 | 1,747,059 |
| 03 May 2024 | 54.30 | 55.45 | 53.95 | 54.75 | 53.34 | 146,476 |
| 02 May 2024 | 54.55 | 54.80 | 53.90 | 54.35 | 52.95 | 137,140 |
| 30 Apr 2024 | 54.85 | 54.85 | 54.30 | 54.50 | 53.09 | 97,748 |
| 29 Apr 2024 | 54.25 | 54.85 | 53.85 | 54.85 | 53.43 | 122,770 |
| 26 Apr 2024 | 52.95 | 53.95 | 52.10 | 53.90 | 52.51 | 99,611 |
| 25 Apr 2024 | 54.75 | 54.75 | 52.85 | 52.85 | 51.48 | 107,774 |
| 24 Apr 2024 | 54.20 | 54.90 | 54.00 | 54.65 | 53.24 | 225,165 |
| 23 Apr 2024 | 53.65 | 54.45 | 53.50 | 54.00 | 52.60 | 948,127 |
| 22 Apr 2024 | 53.35 | 53.90 | 53.25 | 53.30 | 51.92 | 97,840 |
| 19 Apr 2024 | 53.30 | 53.65 | 52.10 | 53.55 | 52.17 | 234,485 |
| 18 Apr 2024 | 52.00 | 53.75 | 51.70 | 53.60 | 52.21 | 265,108 |
| 17 Apr 2024 | 51.35 | 51.90 | 51.00 | 51.15 | 49.83 | 349,445 |
| 16 Apr 2024 | 51.50 | 52.00 | 51.10 | 51.35 | 50.02 | 158,631 |
| 15 Apr 2024 | 52.80 | 53.10 | 51.90 | 52.20 | 50.85 | 235,357 |
| 12 Apr 2024 | 53.80 | 54.50 | 52.80 | 52.80 | 51.44 | 121,334 |
| 11 Apr 2024 | 53.20 | 53.90 | 52.40 | 53.50 | 52.12 | 171,137 |
| 10 Apr 2024 | 53.60 | 54.35 | 53.00 | 53.20 | 51.83 | 92,986 |
| 09 Apr 2024 | 53.40 | 54.05 | 52.90 | 53.50 | 52.12 | 135,074 |
| 08 Apr 2024 | 52.45 | 53.85 | 52.05 | 53.45 | 52.07 | 401,389 |
| 05 Apr 2024 | 52.55 | 53.05 | 52.05 | 52.40 | 51.05 | 192,773 |
| 04 Apr 2024 | 53.15 | 53.50 | 52.60 | 53.10 | 51.73 | 328,377 |
| 03 Apr 2024 | 52.75 | 54.00 | 52.55 | 53.15 | 51.78 | 508,086 |
| 02 Apr 2024 | 51.60 | 54.60 | 50.95 | 52.40 | 51.05 | 1,279,571 |
| 28 Mar 2024 | 48.06 | 48.32 | 47.64 | 47.84 | 46.60 | 120,690 |
| 27 Mar 2024 | 47.80 | 48.42 | 47.50 | 48.06 | 46.82 | 248,802 |
| 26 Mar 2024 | 47.10 | 47.64 | 46.82 | 47.44 | 46.21 | 299,365 |
| 25 Mar 2024 | 46.10 | 47.30 | 45.96 | 47.10 | 45.88 | 285,604 |
| 22 Mar 2024 | 45.18 | 46.32 | 45.18 | 46.06 | 44.87 | 191,537 |
| 21 Mar 2024 | 45.06 | 46.12 | 45.06 | 45.94 | 44.75 | 656,620 |
| 20 Mar 2024 | 44.40 | 45.40 | 44.16 | 44.88 | 43.72 | 302,953 |
| 19 Mar 2024 | 43.74 | 44.60 | 43.74 | 44.40 | 43.25 | 225,085 |
| 18 Mar 2024 | 45.40 | 45.58 | 43.90 | 43.92 | 42.79 | 242,187 |
| 15 Mar 2024 | 43.98 | 45.20 | 43.58 | 45.04 | 43.88 | 1,826,085 |
| 14 Mar 2024 | 44.28 | 44.46 | 43.46 | 43.58 | 42.45 | 259,293 |
| 13 Mar 2024 | 43.82 | 44.40 | 43.38 | 44.02 | 42.88 | 622,130 |
| 12 Mar 2024 | 42.82 | 43.96 | 42.50 | 43.82 | 42.69 | 1,348,041 |
| 11 Mar 2024 | 43.30 | 43.48 | 42.54 | 43.30 | 42.18 | 381,304 |
| 08 Mar 2024 | 43.08 | 43.68 | 42.60 | 43.30 | 42.18 | 163,433 |
| 07 Mar 2024 | 42.22 | 42.96 | 41.66 | 42.82 | 41.71 | 406,226 |
| 06 Mar 2024 | 42.62 | 43.06 | 42.20 | 42.24 | 41.15 | 205,638 |
| 05 Mar 2024 | 42.74 | 43.10 | 42.36 | 42.62 | 41.52 | 650,164 |
| 04 Mar 2024 | 44.06 | 44.14 | 42.52 | 42.86 | 41.75 | 501,990 |
| 01 Mar 2024 | 42.90 | 44.34 | 42.90 | 44.06 | 42.92 | 218,095 |
| 29 Feb 2024 | 43.50 | 43.72 | 42.72 | 43.04 | 41.93 | 197,177 |
| 28 Feb 2024 | 43.50 | 43.54 | 42.30 | 43.00 | 41.89 | 227,894 |
| 27 Feb 2024 | 43.20 | 43.60 | 42.92 | 43.54 | 42.41 | 239,685 |
| 26 Feb 2024 | 43.80 | 44.12 | 43.32 | 43.76 | 42.63 | 183,967 |
| 23 Feb 2024 | 44.32 | 44.44 | 43.40 | 43.86 | 42.73 | 132,657 |
| 22 Feb 2024 | 44.08 | 44.68 | 43.84 | 44.32 | 43.17 | 253,228 |
| 21 Feb 2024 | 43.66 | 44.24 | 43.26 | 43.86 | 42.73 | 519,769 |
| 20 Feb 2024 | 44.34 | 44.36 | 43.34 | 43.66 | 42.53 | 672,186 |
| 19 Feb 2024 | 44.60 | 44.60 | 43.92 | 44.36 | 43.21 | 252,601 |
| 16 Feb 2024 | 45.30 | 45.40 | 44.34 | 44.60 | 43.45 | 744,621 |
| 15 Feb 2024 | 45.30 | 45.34 | 44.44 | 45.30 | 44.13 | 349,119 |
| 14 Feb 2024 | 44.84 | 45.34 | 44.78 | 45.30 | 44.13 | 100,338 |
| 13 Feb 2024 | 45.10 | 45.32 | 43.76 | 44.84 | 43.68 | 1,749,618 |
| 12 Feb 2024 | 44.48 | 45.52 | 44.34 | 45.16 | 43.99 | 295,676 |
| 09 Feb 2024 | 47.04 | 47.18 | 44.36 | 44.48 | 43.33 | 1,867,812 |
| 08 Feb 2024 | 46.60 | 48.84 | 46.24 | 47.04 | 45.82 | 356,760 |
| 07 Feb 2024 | 45.70 | 47.20 | 45.28 | 46.58 | 45.38 | 904,451 |
| 06 Feb 2024 | 49.96 | 50.30 | 43.20 | 45.20 | 44.03 | 3,916,118 |
| 05 Feb 2024 | 51.00 | 51.50 | 50.00 | 50.00 | 48.71 | 611,529 |
| 02 Feb 2024 | 51.05 | 51.50 | 50.40 | 50.90 | 49.58 | 226,093 |
| 01 Feb 2024 | 50.45 | 51.35 | 50.00 | 50.85 | 49.54 | 118,826 |
| 31 Jan 2024 | 51.20 | 51.55 | 50.40 | 50.50 | 49.20 | 250,386 |
| 30 Jan 2024 | 49.70 | 52.20 | 49.70 | 51.30 | 49.97 | 209,091 |
| 29 Jan 2024 | 50.00 | 50.45 | 48.98 | 50.25 | 48.95 | 140,795 |
| 26 Jan 2024 | 49.12 | 50.40 | 48.70 | 50.35 | 49.05 | 151,669 |
| 25 Jan 2024 | 48.50 | 49.30 | 48.22 | 49.12 | 47.85 | 123,971 |
| 24 Jan 2024 | 49.92 | 50.15 | 48.46 | 48.60 | 47.34 | 162,516 |
| 23 Jan 2024 | 49.30 | 49.76 | 48.90 | 49.46 | 48.18 | 238,770 |
| *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.