New Nordic Healthbrands AB NNH
OMXSTO · Sweden · Health Technology
SEK 17.500.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.50 | -0.85% | SEK 17.45 | SEK 17.50 | SEK 16.75 | 16.91K |
| 2026-09-29 | SEK 17.65 | +3.82% | SEK 17.15 | SEK 17.70 | SEK 17.15 | 12.73K |
| 2026-09-28 | SEK 17.00 | -2.30% | SEK 17.05 | SEK 17.15 | SEK 17.00 | 18.81K |
| 2026-09-25 | SEK 17.40 | -0.57% | SEK 18.00 | SEK 18.05 | SEK 17.00 | 17.22K |
| 2026-09-24 | SEK 17.50 | +1.16% | SEK 17.45 | SEK 17.65 | SEK 17.45 | 6.17K |
| 2026-09-23 | SEK 17.30 | +0.29% | SEK 17.05 | SEK 17.30 | SEK 16.80 | 11.39K |
| 2026-09-22 | SEK 17.25 | +0.88% | SEK 17.30 | SEK 17.30 | SEK 17.25 | 620 |
| 2026-09-21 | SEK 17.10 | +2.40% | SEK 17.15 | SEK 17.15 | SEK 17.10 | 1.88K |
| 2026-09-18 | SEK 16.70 | -4.30% | SEK 17.60 | SEK 17.60 | SEK 16.70 | 25.04K |
| 2026-09-17 | SEK 17.45 | +2.05% | SEK 17.00 | SEK 17.45 | SEK 17.00 | 12.99K |
| 2026-09-16 | SEK 17.10 | -1.16% | SEK 17.30 | SEK 17.30 | SEK 16.95 | 19.40K |
| 2026-09-15 | SEK 17.30 | +1.17% | SEK 17.30 | SEK 17.30 | SEK 17.30 | 318 |
| 2026-09-14 | SEK 17.10 | -3.12% | SEK 17.70 | SEK 17.70 | SEK 17.10 | 18.87K |
| 2026-09-11 | SEK 17.65 | -0.84% | SEK 17.50 | SEK 17.65 | SEK 17.50 | 8.54K |
| 2026-09-10 | SEK 17.80 | -1.93% | SEK 17.70 | SEK 17.80 | SEK 17.50 | 6.38K |
| 2026-09-09 | SEK 18.15 | +2.25% | SEK 18.20 | SEK 18.20 | SEK 18.00 | 2.20K |
| 2026-09-08 | SEK 17.75 | +1.43% | SEK 17.50 | SEK 20.00 | SEK 17.50 | 18.34K |
| 2026-09-07 | SEK 17.50 | +2.94% | SEK 17.15 | SEK 17.55 | SEK 17.10 | 10.86K |
| 2026-09-04 | SEK 17.00 | +3.34% | SEK 16.55 | SEK 17.00 | SEK 16.55 | 5.89K |
| 2026-09-03 | SEK 16.45 | -5.46% | SEK 16.95 | SEK 17.20 | SEK 16.35 | 16.35K |
| 2026-09-02 | SEK 17.40 | +0.29% | SEK 17.50 | SEK 17.50 | SEK 17.00 | 3.62K |
| 2026-09-01 | SEK 17.35 | +0.29% | SEK 17.35 | SEK 17.50 | SEK 17.30 | 3.08K |
| 2026-08-31 | SEK 17.30 | +2.67% | SEK 17.25 | SEK 17.30 | SEK 16.85 | 8.50K |
| 2026-08-28 | SEK 16.85 | -0.30% | SEK 16.90 | SEK 17.20 | SEK 16.85 | 2.18K |
| 2026-08-27 | SEK 16.90 | -0.88% | SEK 16.95 | SEK 17.35 | SEK 16.85 | 12.24K |
| 2026-08-26 | SEK 17.05 | -1.73% | SEK 17.40 | SEK 17.45 | SEK 16.95 | 2.21K |
| 2026-08-25 | SEK 17.35 | +1.76% | SEK 17.00 | SEK 17.35 | SEK 16.95 | 9.92K |
| 2026-08-24 | SEK 17.05 | -2.57% | SEK 17.35 | SEK 17.75 | SEK 16.85 | 21.40K |
| 2026-08-21 | SEK 17.50 | -4.11% | SEK 17.90 | SEK 18.50 | SEK 17.05 | 18.71K |
| 2026-08-20 | SEK 18.25 | 0.00% | SEK 18.25 | SEK 18.25 | SEK 18.25 | 0 |
| 2026-08-19 | SEK 18.25 | +1.11% | SEK 18.20 | SEK 18.25 | SEK 18.00 | 3.44K |
| 2026-08-18 | SEK 18.05 | +0.28% | SEK 17.80 | SEK 18.05 | SEK 17.00 | 4.78K |
| 2026-08-17 | SEK 18.00 | -2.96% | SEK 18.55 | SEK 18.75 | SEK 17.95 | 11.69K |
| 2026-08-14 | SEK 18.55 | -3.64% | SEK 18.80 | SEK 18.85 | SEK 18.45 | 12.94K |
| 2026-08-13 | SEK 19.25 | +1.32% | SEK 19.40 | SEK 19.40 | SEK 19.25 | 23 |
| 2026-08-12 | SEK 19.00 | +2.98% | SEK 18.95 | SEK 19.00 | SEK 18.95 | 3.95K |
| 2026-08-11 | SEK 18.45 | -4.90% | SEK 19.50 | SEK 19.50 | SEK 18.35 | 20.78K |
| 2026-08-10 | SEK 19.40 | +2.11% | SEK 18.85 | SEK 19.40 | SEK 18.70 | 12.06K |
| 2026-08-07 | SEK 19.00 | +1.06% | SEK 18.80 | SEK 19.00 | SEK 18.80 | 1.06K |
| 2026-08-06 | SEK 18.80 | +2.45% | SEK 18.40 | SEK 19.35 | SEK 18.40 | 16.90K |
| 2026-08-05 | SEK 18.35 | -2.65% | SEK 18.50 | SEK 18.85 | SEK 18.10 | 11.54K |
| 2026-08-04 | SEK 18.85 | -2.84% | SEK 19.40 | SEK 19.95 | SEK 18.30 | 27.29K |
| 2026-08-03 | SEK 19.40 | -5.83% | SEK 20.30 | SEK 20.30 | SEK 19.25 | 24.78K |
| 2026-07-31 | SEK 20.60 | +43.06% | SEK 18.30 | SEK 20.80 | SEK 17.05 | 88.59K |
| 2026-07-30 | SEK 14.40 | +12.50% | SEK 12.80 | SEK 15.50 | SEK 12.80 | 16.53K |
| 2026-07-29 | SEK 12.80 | +7.56% | SEK 12.00 | SEK 12.85 | SEK 12.00 | 10.22K |
| 2026-07-28 | SEK 11.90 | -0.83% | SEK 11.90 | SEK 12.00 | SEK 11.90 | 4.14K |
| 2026-07-27 | SEK 12.00 | -2.83% | SEK 12.35 | SEK 12.35 | SEK 12.00 | 5.95K |
| 2026-07-24 | SEK 12.35 | +0.82% | SEK 12.35 | SEK 12.35 | SEK 12.35 | 40 |
| 2026-07-23 | SEK 12.25 | +1.66% | SEK 12.05 | SEK 12.35 | SEK 12.05 | 3.23K |
| 2026-07-22 | SEK 12.05 | -1.23% | SEK 12.20 | SEK 12.20 | SEK 12.05 | 2.68K |
| 2026-07-21 | SEK 12.20 | 0.00% | SEK 12.25 | SEK 12.80 | SEK 12.20 | 4.56K |
| 2026-07-20 | SEK 12.20 | +0.83% | SEK 12.05 | SEK 12.35 | SEK 12.00 | 3.97K |
| 2026-07-17 | SEK 12.10 | -0.82% | SEK 12.00 | SEK 12.10 | SEK 12.00 | 2.61K |
| 2026-07-16 | SEK 12.20 | -1.21% | SEK 12.05 | SEK 12.20 | SEK 12.00 | 3.39K |
| 2026-07-15 | SEK 12.35 | +2.07% | SEK 12.35 | SEK 12.35 | SEK 12.35 | 1.87K |
| 2026-07-14 | SEK 12.10 | -2.42% | SEK 12.45 | SEK 12.45 | SEK 12.05 | 3.58K |
| 2026-07-13 | SEK 12.40 | 0.00% | SEK 12.45 | SEK 12.55 | SEK 12.40 | 3.19K |
| 2026-07-10 | SEK 12.40 | +1.22% | SEK 12.40 | SEK 12.45 | SEK 12.40 | 2.61K |
| 2026-07-09 | SEK 12.25 | +0.41% | SEK 12.15 | SEK 12.25 | SEK 12.10 | 6.29K |
| 2026-07-08 | SEK 12.20 | +0.41% | SEK 12.20 | SEK 12.20 | SEK 12.20 | 28 |
| 2026-07-07 | SEK 12.15 | -2.02% | SEK 12.35 | SEK 12.35 | SEK 12.15 | 4.52K |
| 2026-07-06 | SEK 12.40 | 0.00% | SEK 12.40 | SEK 12.85 | SEK 12.40 | 6.57K |
| 2026-07-03 | SEK 12.40 | +2.06% | SEK 12.30 | SEK 12.40 | SEK 12.30 | 6.51K |
| 2026-07-02 | SEK 12.15 | -0.41% | SEK 12.00 | SEK 12.15 | SEK 12.00 | 4.65K |
| 2026-07-01 | SEK 12.20 | +0.83% | SEK 12.05 | SEK 12.30 | SEK 12.05 | 2.67K |
| 2026-06-30 | SEK 12.10 | -1.63% | SEK 12.30 | SEK 12.30 | SEK 11.65 | 37.83K |
| 2026-06-29 | SEK 12.30 | +2.50% | SEK 12.00 | SEK 12.30 | SEK 12.00 | 10.24K |
| 2026-06-26 | SEK 12.00 | -4.76% | SEK 12.60 | SEK 12.60 | SEK 11.85 | 13.98K |
| 2026-06-25 | SEK 12.60 | +2.86% | SEK 12.30 | SEK 13.40 | SEK 12.30 | 3.99K |
| 2026-06-24 | SEK 12.25 | -4.30% | SEK 12.60 | SEK 12.75 | SEK 11.60 | 18.69K |
| 2026-06-23 | SEK 12.80 | +0.79% | SEK 12.65 | SEK 12.80 | SEK 12.60 | 15.54K |
| 2026-06-22 | SEK 12.70 | -2.31% | SEK 13.00 | SEK 13.00 | SEK 12.55 | 16.98K |
| 2026-06-18 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.25 | SEK 12.70 | 20.84K |
| 2026-06-17 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.00 | SEK 13.00 | 0 |
| 2026-06-16 | SEK 13.00 | -2.62% | SEK 12.95 | SEK 13.50 | SEK 12.80 | 17.60K |
| 2026-06-15 | SEK 13.35 | +2.30% | SEK 13.35 | SEK 13.35 | SEK 13.35 | 478 |
| 2026-06-12 | SEK 13.05 | -4.40% | SEK 13.40 | SEK 13.50 | SEK 12.95 | 15.68K |
| 2026-06-11 | SEK 13.65 | +2.63% | SEK 13.65 | SEK 13.65 | SEK 13.65 | 726 |
| 2026-06-10 | SEK 13.30 | -3.62% | SEK 13.35 | SEK 13.35 | SEK 13.30 | 1.65K |
| 2026-06-09 | SEK 13.80 | +2.60% | SEK 13.75 | SEK 13.80 | SEK 13.75 | 3.09K |
| 2026-06-08 | SEK 13.45 | -4.61% | SEK 13.75 | SEK 13.75 | SEK 13.25 | 13.16K |
| 2026-06-05 | SEK 14.10 | +0.71% | SEK 14.00 | SEK 14.15 | SEK 14.00 | 3.50K |
| 2026-06-04 | SEK 14.00 | +0.72% | SEK 13.75 | SEK 14.00 | SEK 13.30 | 10.42K |
| 2026-06-03 | SEK 13.90 | 0.00% | SEK 13.90 | SEK 13.90 | SEK 13.90 | 0 |
| 2026-06-02 | SEK 13.90 | 0.00% | SEK 14.25 | SEK 14.25 | SEK 13.90 | 2.87K |
| 2026-06-01 | SEK 13.90 | -5.44% | SEK 14.70 | SEK 14.70 | SEK 13.90 | 13.17K |
| 2026-05-29 | SEK 14.70 | +1.38% | SEK 14.65 | SEK 14.70 | SEK 14.65 | 2.05K |
| 2026-05-28 | SEK 14.50 | +3.20% | SEK 14.20 | SEK 14.80 | SEK 14.20 | 13.18K |
| 2026-05-27 | SEK 14.05 | -1.06% | SEK 14.00 | SEK 14.15 | SEK 13.75 | 18.34K |