Nyorda AB NYOR
OMXSTO · Sweden · Commercial Services
SEK 6.90+0.64 (+10.22%)
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 6.90 | +10.22% | SEK 6.24 | SEK 6.90 | SEK 6.24 | 20.95K |
| 2026-10-01 | SEK 6.26 | -3.10% | SEK 6.50 | SEK 6.50 | SEK 6.24 | 16.08K |
| 2026-09-30 | SEK 6.46 | -3.29% | SEK 6.44 | SEK 6.66 | SEK 5.96 | 44.51K |
| 2026-09-29 | SEK 6.68 | +1.52% | SEK 6.28 | SEK 6.68 | SEK 6.28 | 20.63K |
| 2026-09-28 | SEK 6.58 | -0.90% | SEK 6.48 | SEK 6.58 | SEK 6.48 | 6.66K |
| 2026-09-25 | SEK 6.64 | +3.11% | SEK 6.54 | SEK 6.64 | SEK 6.48 | 3.41K |
| 2026-09-24 | SEK 6.44 | -2.42% | SEK 6.42 | SEK 6.58 | SEK 6.40 | 9.52K |
| 2026-09-23 | SEK 6.60 | -0.90% | SEK 6.70 | SEK 6.88 | SEK 6.36 | 23.99K |
| 2026-09-22 | SEK 6.66 | +0.91% | SEK 6.60 | SEK 6.86 | SEK 6.58 | 10.89K |
| 2026-09-21 | SEK 6.60 | +1.85% | SEK 6.40 | SEK 6.70 | SEK 6.40 | 10.18K |
| 2026-09-18 | SEK 6.48 | -0.31% | SEK 6.36 | SEK 6.48 | SEK 6.36 | 10.82K |
| 2026-09-17 | SEK 6.50 | -0.91% | SEK 6.50 | SEK 6.66 | SEK 6.50 | 23.97K |
| 2026-09-16 | SEK 6.56 | 0.00% | SEK 6.44 | SEK 6.66 | SEK 6.44 | 22.30K |
| 2026-09-15 | SEK 6.56 | 0.00% | SEK 6.36 | SEK 6.56 | SEK 6.36 | 12.85K |
| 2026-09-14 | SEK 6.56 | -1.20% | SEK 6.60 | SEK 6.64 | SEK 6.42 | 29.18K |
| 2026-09-11 | SEK 6.64 | +0.61% | SEK 6.60 | SEK 6.80 | SEK 6.60 | 11.64K |
| 2026-09-10 | SEK 6.60 | +0.30% | SEK 6.58 | SEK 6.64 | SEK 6.58 | 1.30K |
| 2026-09-09 | SEK 6.58 | +1.23% | SEK 6.40 | SEK 6.58 | SEK 6.40 | 13.19K |
| 2026-09-08 | SEK 6.50 | -0.91% | SEK 6.34 | SEK 6.52 | SEK 6.34 | 22.60K |
| 2026-09-07 | SEK 6.56 | +1.55% | SEK 6.34 | SEK 6.56 | SEK 6.34 | 5.83K |
| 2026-09-04 | SEK 6.46 | -0.31% | SEK 6.28 | SEK 6.58 | SEK 6.28 | 3.56K |
| 2026-09-03 | SEK 6.48 | -0.31% | SEK 6.36 | SEK 6.50 | SEK 6.32 | 5.69K |
| 2026-09-02 | SEK 6.50 | +1.25% | SEK 6.32 | SEK 6.50 | SEK 6.32 | 261 |
| 2026-09-01 | SEK 6.42 | -1.53% | SEK 6.52 | SEK 6.52 | SEK 6.26 | 4.40K |
| 2026-08-31 | SEK 6.52 | +2.52% | SEK 6.34 | SEK 6.56 | SEK 6.34 | 12.01K |
| 2026-08-28 | SEK 6.36 | +0.63% | SEK 6.32 | SEK 6.36 | SEK 6.20 | 25.45K |
| 2026-08-27 | SEK 6.32 | +0.32% | SEK 6.30 | SEK 6.32 | SEK 6.16 | 54.71K |
| 2026-08-26 | SEK 6.30 | -1.25% | SEK 6.22 | SEK 6.30 | SEK 6.16 | 32.53K |
| 2026-08-25 | SEK 6.38 | -1.54% | SEK 6.34 | SEK 6.40 | SEK 6.20 | 50.20K |
| 2026-08-24 | SEK 6.48 | +0.62% | SEK 6.20 | SEK 6.48 | SEK 6.20 | 11.91K |
| 2026-08-21 | SEK 6.44 | +3.21% | SEK 6.62 | SEK 6.64 | SEK 6.28 | 15.64K |
| 2026-08-20 | SEK 6.24 | +1.63% | SEK 6.16 | SEK 6.30 | SEK 6.06 | 84.42K |
| 2026-08-19 | SEK 6.14 | -2.54% | SEK 6.22 | SEK 6.28 | SEK 6.08 | 22.74K |
| 2026-08-18 | SEK 6.30 | +6.06% | SEK 6.00 | SEK 6.78 | SEK 6.00 | 141.73K |
| 2026-08-17 | SEK 5.94 | -0.67% | SEK 5.86 | SEK 6.08 | SEK 5.70 | 21.18K |
| 2026-08-14 | SEK 5.98 | -1.64% | SEK 6.00 | SEK 6.16 | SEK 5.78 | 51.60K |
| 2026-08-13 | SEK 6.08 | +1.00% | SEK 6.00 | SEK 6.20 | SEK 5.90 | 30.07K |
| 2026-08-12 | SEK 6.02 | -0.99% | SEK 5.98 | SEK 6.08 | SEK 5.94 | 39.37K |
| 2026-08-11 | SEK 6.08 | -1.94% | SEK 6.18 | SEK 6.18 | SEK 5.96 | 77.59K |
| 2026-08-10 | SEK 6.20 | +1.31% | SEK 6.12 | SEK 6.20 | SEK 6.02 | 8.26K |
| 2026-08-07 | SEK 6.12 | -0.65% | SEK 6.12 | SEK 6.34 | SEK 5.98 | 39.79K |
| 2026-08-06 | SEK 6.16 | -1.91% | SEK 6.30 | SEK 6.30 | SEK 6.06 | 30.89K |
| 2026-08-05 | SEK 6.28 | -1.87% | SEK 6.14 | SEK 6.70 | SEK 6.14 | 51.97K |
| 2026-08-04 | SEK 6.40 | -1.54% | SEK 6.38 | SEK 6.42 | SEK 6.30 | 7.56K |
| 2026-08-03 | SEK 6.50 | -1.22% | SEK 6.56 | SEK 6.70 | SEK 6.30 | 8.06K |
| 2026-07-31 | SEK 6.58 | +6.82% | SEK 6.16 | SEK 6.80 | SEK 6.16 | 23.21K |
| 2026-07-30 | SEK 6.16 | 0.00% | SEK 6.16 | SEK 6.24 | SEK 6.00 | 118.07K |
| 2026-07-29 | SEK 6.16 | -2.84% | SEK 6.34 | SEK 6.34 | SEK 5.98 | 75.00K |
| 2026-07-28 | SEK 6.34 | 0.00% | SEK 6.34 | SEK 6.34 | SEK 6.20 | 6.23K |
| 2026-07-27 | SEK 6.34 | -0.63% | SEK 6.40 | SEK 6.40 | SEK 6.20 | 50.44K |
| 2026-07-24 | SEK 6.38 | -1.54% | SEK 6.20 | SEK 6.38 | SEK 6.20 | 905 |
| 2026-07-23 | SEK 6.48 | +2.86% | SEK 6.30 | SEK 6.48 | SEK 6.24 | 4.07K |
| 2026-07-22 | SEK 6.30 | -2.48% | SEK 6.48 | SEK 6.50 | SEK 5.90 | 6.18K |
| 2026-07-21 | SEK 6.46 | +0.94% | SEK 6.26 | SEK 6.50 | SEK 6.18 | 7.00K |
| 2026-07-20 | SEK 6.40 | +1.27% | SEK 5.90 | SEK 6.40 | SEK 5.90 | 5.10K |
| 2026-07-17 | SEK 6.32 | -2.17% | SEK 5.82 | SEK 6.36 | SEK 5.82 | 8.06K |
| 2026-07-16 | SEK 6.46 | +1.25% | SEK 6.26 | SEK 6.48 | SEK 6.26 | 6.66K |
| 2026-07-15 | SEK 6.38 | 0.00% | SEK 6.38 | SEK 6.38 | SEK 6.38 | 2.36K |
| 2026-07-14 | SEK 6.38 | -0.31% | SEK 6.30 | SEK 6.38 | SEK 6.30 | 3.68K |
| 2026-07-13 | SEK 6.40 | -0.93% | SEK 6.46 | SEK 6.46 | SEK 6.40 | 909 |
| 2026-07-10 | SEK 6.46 | +1.25% | SEK 6.48 | SEK 6.48 | SEK 6.40 | 4.63K |
| 2026-07-09 | SEK 6.38 | +1.27% | SEK 6.44 | SEK 6.48 | SEK 6.28 | 16.38K |
| 2026-07-08 | SEK 6.30 | +1.94% | SEK 6.16 | SEK 6.30 | SEK 6.16 | 6.56K |
| 2026-07-07 | SEK 6.18 | -1.90% | SEK 6.30 | SEK 6.30 | SEK 6.16 | 1.46K |
| 2026-07-06 | SEK 6.30 | -0.32% | SEK 6.20 | SEK 6.30 | SEK 6.08 | 10.87K |
| 2026-07-03 | SEK 6.32 | 0.00% | SEK 6.30 | SEK 6.34 | SEK 6.30 | 6.96K |
| 2026-07-02 | SEK 6.32 | 0.00% | SEK 6.24 | SEK 6.44 | SEK 6.20 | 25.38K |
| 2026-07-01 | SEK 6.32 | -0.94% | SEK 6.24 | SEK 6.42 | SEK 6.22 | 1.44K |
| 2026-06-30 | SEK 6.38 | +0.31% | SEK 6.36 | SEK 6.38 | SEK 6.36 | 6.49K |
| 2026-06-29 | SEK 6.36 | +0.63% | SEK 6.02 | SEK 6.36 | SEK 6.02 | 12.10K |
| 2026-06-26 | SEK 6.32 | +2.27% | SEK 6.24 | SEK 6.32 | SEK 6.12 | 7.90K |
| 2026-06-25 | SEK 6.18 | -1.28% | SEK 6.28 | SEK 6.28 | SEK 6.10 | 10.39K |
| 2026-06-24 | SEK 6.26 | -0.32% | SEK 6.16 | SEK 6.36 | SEK 6.04 | 10.85K |
| 2026-06-23 | SEK 6.28 | 0.00% | SEK 6.28 | SEK 6.28 | SEK 6.28 | 4.50K |
| 2026-06-22 | SEK 6.28 | -1.26% | SEK 6.20 | SEK 6.36 | SEK 6.18 | 12.93K |
| 2026-06-18 | SEK 6.36 | +0.63% | SEK 6.48 | SEK 6.50 | SEK 6.34 | 8.48K |
| 2026-06-17 | SEK 6.32 | -0.32% | SEK 6.18 | SEK 6.50 | SEK 6.18 | 20.37K |
| 2026-06-16 | SEK 6.34 | +1.28% | SEK 6.28 | SEK 6.34 | SEK 6.28 | 8.11K |
| 2026-06-15 | SEK 6.26 | -1.26% | SEK 6.38 | SEK 6.50 | SEK 6.04 | 6.51K |
| 2026-06-12 | SEK 6.34 | -0.94% | SEK 6.26 | SEK 6.66 | SEK 6.26 | 19.69K |
| 2026-06-11 | SEK 6.40 | +1.91% | SEK 6.30 | SEK 6.42 | SEK 6.20 | 5.41K |
| 2026-06-10 | SEK 6.28 | -1.26% | SEK 6.22 | SEK 6.28 | SEK 6.18 | 10.95K |
| 2026-06-09 | SEK 6.36 | -1.24% | SEK 6.28 | SEK 6.36 | SEK 6.20 | 21.63K |
| 2026-06-08 | SEK 6.44 | -0.92% | SEK 6.20 | SEK 6.68 | SEK 6.20 | 6.11K |
| 2026-06-05 | SEK 6.50 | -1.81% | SEK 6.16 | SEK 6.60 | SEK 6.16 | 26.64K |
| 2026-06-04 | SEK 6.62 | +0.30% | SEK 6.36 | SEK 6.62 | SEK 6.36 | 13.87K |
| 2026-06-03 | SEK 6.60 | -3.23% | SEK 6.66 | SEK 6.90 | SEK 6.52 | 37.17K |
| 2026-06-02 | SEK 6.82 | +1.79% | SEK 6.70 | SEK 6.90 | SEK 6.60 | 173.18K |
| 2026-06-01 | SEK 6.70 | +3.08% | SEK 6.50 | SEK 6.70 | SEK 6.38 | 19.69K |
| 2026-05-29 | SEK 6.50 | -0.31% | SEK 6.48 | SEK 6.50 | SEK 6.36 | 14.11K |