Nordic Flanges Group AB NFGAB
OMXSTO · Sweden · Producer Manufacturing
SEK 30.000.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 29.40 | -5.16% | SEK 29.20 | SEK 29.40 | SEK 29.00 | 187 |
| 2026-09-30 | SEK 31.00 | 0.00% | SEK 31.20 | SEK 32.20 | SEK 31.00 | 1.83K |
| 2026-09-29 | SEK 31.00 | -0.64% | SEK 31.20 | SEK 31.20 | SEK 30.20 | 2.42K |
| 2026-09-28 | SEK 31.20 | +7.59% | SEK 31.00 | SEK 31.20 | SEK 30.20 | 1.72K |
| 2026-09-25 | SEK 29.00 | -5.23% | SEK 30.60 | SEK 33.80 | SEK 29.00 | 2.02K |
| 2026-09-24 | SEK 30.60 | +2.68% | SEK 29.80 | SEK 30.60 | SEK 28.80 | 926 |
| 2026-09-23 | SEK 29.80 | +3.47% | SEK 28.80 | SEK 29.80 | SEK 28.80 | 6.86K |
| 2026-09-22 | SEK 28.80 | -2.70% | SEK 29.00 | SEK 29.20 | SEK 28.60 | 5.97K |
| 2026-09-21 | SEK 29.60 | +2.78% | SEK 29.00 | SEK 29.60 | SEK 29.00 | 1.65K |
| 2026-09-18 | SEK 28.80 | 0.00% | SEK 28.80 | SEK 29.80 | SEK 28.80 | 3.39K |
| 2026-09-17 | SEK 28.80 | +6.67% | SEK 27.20 | SEK 29.20 | SEK 27.00 | 5.53K |
| 2026-09-16 | SEK 27.00 | -3.57% | SEK 27.80 | SEK 27.80 | SEK 27.00 | 2.05K |
| 2026-09-15 | SEK 28.00 | +1.45% | SEK 27.60 | SEK 28.00 | SEK 27.60 | 1.43K |
| 2026-09-14 | SEK 27.60 | -2.82% | SEK 29.00 | SEK 29.00 | SEK 27.40 | 2.01K |
| 2026-09-11 | SEK 28.40 | +0.71% | SEK 28.20 | SEK 28.40 | SEK 28.20 | 3.90K |
| 2026-09-10 | SEK 28.20 | -2.08% | SEK 28.60 | SEK 29.00 | SEK 28.20 | 1.68K |
| 2026-09-09 | SEK 28.80 | 0.00% | SEK 28.80 | SEK 28.80 | SEK 28.40 | 1.05K |
| 2026-09-08 | SEK 28.80 | 0.00% | SEK 28.80 | SEK 28.80 | SEK 28.20 | 2.09K |
| 2026-09-07 | SEK 28.80 | +0.70% | SEK 28.60 | SEK 28.80 | SEK 28.60 | 2.94K |
| 2026-09-04 | SEK 28.60 | +0.70% | SEK 28.40 | SEK 28.60 | SEK 28.20 | 1.93K |
| 2026-09-03 | SEK 28.40 | -2.74% | SEK 28.40 | SEK 28.40 | SEK 27.60 | 3.13K |
| 2026-09-02 | SEK 29.20 | +1.39% | SEK 29.00 | SEK 29.20 | SEK 28.80 | 3.58K |
| 2026-09-01 | SEK 28.80 | +1.41% | SEK 28.20 | SEK 29.00 | SEK 28.00 | 2.45K |
| 2026-08-31 | SEK 28.40 | -2.74% | SEK 29.00 | SEK 29.00 | SEK 28.00 | 3.74K |
| 2026-08-28 | SEK 29.20 | 0.00% | SEK 28.40 | SEK 29.20 | SEK 28.20 | 2.84K |
| 2026-08-27 | SEK 29.20 | +0.69% | SEK 28.60 | SEK 29.20 | SEK 28.60 | 2.62K |
| 2026-08-26 | SEK 29.00 | -3.97% | SEK 30.40 | SEK 30.40 | SEK 28.20 | 6.35K |
| 2026-08-25 | SEK 30.20 | +1.34% | SEK 29.80 | SEK 30.20 | SEK 29.40 | 1.37K |
| 2026-08-24 | SEK 29.80 | +5.67% | SEK 28.40 | SEK 30.00 | SEK 28.40 | 7.09K |
| 2026-08-21 | SEK 28.20 | +2.17% | SEK 28.20 | SEK 31.20 | SEK 27.40 | 14.77K |
| 2026-08-20 | SEK 27.60 | +15.97% | SEK 24.40 | SEK 30.20 | SEK 24.40 | 14.76K |
| 2026-08-19 | SEK 23.80 | +19.00% | SEK 20.60 | SEK 23.80 | SEK 20.60 | 3.75K |
| 2026-08-18 | SEK 20.00 | -3.85% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 193 |
| 2026-08-17 | SEK 20.80 | 0.00% | SEK 20.80 | SEK 20.80 | SEK 20.80 | 1 |
| 2026-08-14 | SEK 20.80 | +6.67% | SEK 20.20 | SEK 20.80 | SEK 20.20 | 1.85K |
| 2026-08-13 | SEK 19.50 | +0.52% | SEK 20.20 | SEK 20.20 | SEK 19.50 | 145 |
| 2026-08-12 | SEK 19.40 | -3.96% | SEK 20.00 | SEK 20.00 | SEK 19.40 | 104 |
| 2026-08-11 | SEK 20.20 | 0.00% | SEK 20.20 | SEK 20.20 | SEK 20.20 | 7 |
| 2026-08-10 | SEK 20.20 | +1.00% | SEK 20.00 | SEK 20.80 | SEK 19.40 | 1.81K |
| 2026-08-07 | SEK 20.00 | 0.00% | SEK 19.40 | SEK 20.00 | SEK 19.40 | 167 |
| 2026-08-06 | SEK 20.00 | +3.09% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 751 |
| 2026-08-05 | SEK 19.40 | 0.00% | SEK 19.40 | SEK 19.40 | SEK 19.40 | 0 |
| 2026-08-04 | SEK 19.40 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 19.40 | 12 |
| 2026-08-03 | SEK 19.40 | -3.00% | SEK 20.00 | SEK 20.00 | SEK 19.40 | 86 |
| 2026-07-31 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 760 |
| 2026-07-30 | SEK 20.00 | -5.66% | SEK 20.40 | SEK 20.40 | SEK 20.00 | 849 |
| 2026-07-29 | SEK 21.20 | -0.93% | SEK 21.20 | SEK 21.20 | SEK 20.40 | 735 |
| 2026-07-28 | SEK 21.40 | -2.73% | SEK 22.00 | SEK 22.00 | SEK 21.40 | 83 |
| 2026-07-27 | SEK 22.00 | -5.98% | SEK 22.60 | SEK 22.80 | SEK 22.00 | 1.29K |
| 2026-07-24 | SEK 23.40 | 0.00% | SEK 23.40 | SEK 23.40 | SEK 22.60 | 17 |
| 2026-07-23 | SEK 23.40 | 0.00% | SEK 23.40 | SEK 23.40 | SEK 22.60 | 93 |
| 2026-07-22 | SEK 23.40 | +3.54% | SEK 23.40 | SEK 23.40 | SEK 23.40 | 3 |
| 2026-07-21 | SEK 22.60 | -3.42% | SEK 22.60 | SEK 22.60 | SEK 22.60 | 3 |
| 2026-07-20 | SEK 23.40 | +2.63% | SEK 23.40 | SEK 23.40 | SEK 23.40 | 3 |
| 2026-07-17 | SEK 22.80 | -3.39% | SEK 23.20 | SEK 23.20 | SEK 22.60 | 1.66K |
| 2026-07-16 | SEK 23.60 | 0.00% | SEK 23.60 | SEK 23.60 | SEK 23.60 | 200 |
| 2026-07-15 | SEK 23.60 | 0.00% | SEK 23.20 | SEK 23.60 | SEK 23.20 | 105 |
| 2026-07-14 | SEK 23.60 | +0.85% | SEK 23.20 | SEK 23.60 | SEK 23.20 | 350 |
| 2026-07-13 | SEK 23.40 | -1.68% | SEK 23.40 | SEK 23.40 | SEK 23.40 | 308 |
| 2026-07-10 | SEK 23.80 | -0.83% | SEK 23.40 | SEK 23.80 | SEK 23.20 | 185 |
| 2026-07-09 | SEK 24.00 | 0.00% | SEK 24.00 | SEK 24.00 | SEK 24.00 | 0 |
| 2026-07-08 | SEK 24.00 | +2.56% | SEK 23.40 | SEK 24.00 | SEK 23.40 | 11 |
| 2026-07-07 | SEK 23.40 | -1.68% | SEK 24.00 | SEK 24.00 | SEK 23.40 | 5 |
| 2026-07-06 | SEK 23.80 | -0.83% | SEK 24.40 | SEK 24.40 | SEK 23.80 | 530 |
| 2026-07-03 | SEK 24.00 | +0.84% | SEK 24.60 | SEK 24.60 | SEK 24.00 | 227 |
| 2026-07-02 | SEK 23.80 | -2.46% | SEK 24.40 | SEK 24.40 | SEK 23.80 | 230 |
| 2026-07-01 | SEK 24.40 | 0.00% | SEK 24.40 | SEK 24.60 | SEK 24.00 | 640 |
| 2026-06-30 | SEK 24.40 | -0.81% | SEK 24.40 | SEK 25.00 | SEK 23.80 | 909 |
| 2026-06-29 | SEK 24.60 | -2.38% | SEK 25.20 | SEK 25.20 | SEK 24.40 | 2.97K |
| 2026-06-26 | SEK 25.20 | 0.00% | SEK 25.20 | SEK 25.20 | SEK 25.20 | 2 |
| 2026-06-25 | SEK 25.20 | +0.80% | SEK 25.20 | SEK 25.20 | SEK 25.00 | 141 |
| 2026-06-24 | SEK 25.00 | 0.00% | SEK 24.40 | SEK 25.00 | SEK 24.40 | 4 |
| 2026-06-23 | SEK 25.00 | +2.46% | SEK 24.40 | SEK 25.00 | SEK 24.40 | 135 |
| 2026-06-22 | SEK 24.40 | -3.17% | SEK 25.20 | SEK 25.20 | SEK 24.40 | 321 |
| 2026-06-18 | SEK 25.20 | 0.00% | SEK 25.20 | SEK 25.20 | SEK 25.20 | 0 |
| 2026-06-17 | SEK 25.20 | 0.00% | SEK 25.20 | SEK 25.20 | SEK 25.20 | 0 |
| 2026-06-16 | SEK 25.20 | -3.08% | SEK 26.00 | SEK 26.00 | SEK 24.40 | 1.55K |
| 2026-06-15 | SEK 26.00 | 0.00% | SEK 26.00 | SEK 26.00 | SEK 25.00 | 48 |
| 2026-06-12 | SEK 26.00 | +0.78% | SEK 26.00 | SEK 27.00 | SEK 26.00 | 1.47K |
| 2026-06-11 | SEK 25.80 | +3.20% | SEK 25.20 | SEK 26.00 | SEK 25.00 | 1.32K |
| 2026-06-10 | SEK 25.00 | -1.57% | SEK 25.80 | SEK 25.80 | SEK 25.00 | 1.38K |
| 2026-06-09 | SEK 25.40 | +1.60% | SEK 25.80 | SEK 26.00 | SEK 25.00 | 2.41K |
| 2026-06-08 | SEK 25.00 | 0.00% | SEK 25.20 | SEK 25.60 | SEK 25.00 | 1.16K |
| 2026-06-05 | SEK 25.00 | 0.00% | SEK 25.00 | SEK 26.00 | SEK 25.00 | 3.52K |
| 2026-06-04 | SEK 25.00 | -7.41% | SEK 27.00 | SEK 28.00 | SEK 25.00 | 3.63K |
| 2026-06-03 | SEK 27.00 | +8.87% | SEK 25.20 | SEK 32.60 | SEK 25.20 | 6.01K |
| 2026-06-02 | SEK 24.80 | -4.62% | SEK 25.20 | SEK 26.00 | SEK 24.40 | 1.33K |
| 2026-06-01 | SEK 26.00 | +0.78% | SEK 26.00 | SEK 26.00 | SEK 25.20 | 391 |
| 2026-05-29 | SEK 25.80 | -0.77% | SEK 26.00 | SEK 26.00 | SEK 25.00 | 160 |
| 2026-05-28 | SEK 26.00 | +6.56% | SEK 24.40 | SEK 26.00 | SEK 24.40 | 904 |