Stockholm - Delayed Quote SEK

Nolato AB (publ) (NOLA-B.ST)

53.90 +1.05 (+1.99%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.95 53.95 52.10 53.90 53.90 99,611
Apr 25, 2024 54.75 54.75 52.85 52.85 52.85 107,774
Apr 24, 2024 54.20 54.90 54.00 54.65 54.65 225,165
Apr 23, 2024 53.65 54.45 53.50 54.00 54.00 948,127
Apr 22, 2024 53.35 53.90 53.25 53.30 53.30 97,840
Apr 19, 2024 53.30 53.65 52.10 53.55 53.55 234,485
Apr 18, 2024 52.00 53.75 51.70 53.60 53.60 265,108
Apr 17, 2024 51.35 51.90 51.00 51.15 51.15 349,445
Apr 16, 2024 51.50 52.00 51.10 51.35 51.35 158,631
Apr 15, 2024 52.80 53.10 51.90 52.20 52.20 235,357
Apr 12, 2024 53.80 54.50 52.80 52.80 52.80 121,334
Apr 11, 2024 53.20 53.90 52.40 53.50 53.50 171,137
Apr 10, 2024 53.60 54.35 53.00 53.20 53.20 92,986
Apr 9, 2024 53.40 54.05 52.90 53.50 53.50 135,074
Apr 8, 2024 52.45 53.85 52.05 53.45 53.45 401,389
Apr 5, 2024 52.55 53.05 52.05 52.40 52.40 192,773
Apr 4, 2024 53.15 53.50 52.60 53.10 53.10 328,377
Apr 3, 2024 52.75 54.00 52.55 53.15 53.15 508,086
Apr 2, 2024 51.60 54.60 50.95 52.40 52.40 1,279,571
Mar 28, 2024 48.06 48.32 47.64 47.84 47.84 120,690
Mar 27, 2024 47.80 48.42 47.50 48.06 48.06 248,802
Mar 26, 2024 47.10 47.64 46.82 47.44 47.44 299,365
Mar 25, 2024 46.10 47.30 45.96 47.10 47.10 285,604
Mar 22, 2024 45.18 46.32 45.18 46.06 46.06 191,537
Mar 21, 2024 45.06 46.12 45.06 45.94 45.94 656,620
Mar 20, 2024 44.40 45.40 44.16 44.88 44.88 302,953
Mar 19, 2024 43.74 44.60 43.74 44.40 44.40 225,085
Mar 18, 2024 45.40 45.58 43.90 43.92 43.92 242,187
Mar 15, 2024 43.98 45.20 43.58 45.04 45.04 1,826,085
Mar 14, 2024 44.28 44.46 43.46 43.58 43.58 259,293
Mar 13, 2024 43.82 44.40 43.38 44.02 44.02 622,130
Mar 12, 2024 42.82 43.96 42.50 43.82 43.82 1,348,041
Mar 11, 2024 43.30 43.48 42.54 43.30 43.30 381,304
Mar 8, 2024 43.08 43.68 42.60 43.30 43.30 163,433
Mar 7, 2024 42.22 42.96 41.66 42.82 42.82 406,226
Mar 6, 2024 42.62 43.06 42.20 42.24 42.24 205,638
Mar 5, 2024 42.74 43.10 42.36 42.62 42.62 650,164
Mar 4, 2024 44.06 44.14 42.52 42.86 42.86 501,990
Mar 1, 2024 42.90 44.34 42.90 44.06 44.06 218,095
Feb 29, 2024 43.50 43.72 42.72 43.04 43.04 197,177
Feb 28, 2024 43.50 43.54 42.30 43.00 43.00 227,894
Feb 27, 2024 43.20 43.60 42.92 43.54 43.54 239,685
Feb 26, 2024 43.80 44.12 43.32 43.76 43.76 183,967
Feb 23, 2024 44.32 44.44 43.40 43.86 43.86 132,657
Feb 22, 2024 44.08 44.68 43.84 44.32 44.32 253,228
Feb 21, 2024 43.66 44.24 43.26 43.86 43.86 519,769
Feb 20, 2024 44.34 44.36 43.34 43.66 43.66 672,186
Feb 19, 2024 44.60 44.60 43.92 44.36 44.36 252,601
Feb 16, 2024 45.30 45.40 44.34 44.60 44.60 744,621
Feb 15, 2024 45.30 45.34 44.44 45.30 45.30 349,119
Feb 14, 2024 44.84 45.34 44.78 45.30 45.30 100,338
Feb 13, 2024 45.10 45.32 43.76 44.84 44.84 1,749,618
Feb 12, 2024 44.48 45.52 44.34 45.16 45.16 295,676
Feb 9, 2024 47.04 47.18 44.36 44.48 44.48 1,867,812
Feb 8, 2024 46.60 48.84 46.24 47.04 47.04 356,760
Feb 7, 2024 45.70 47.20 45.28 46.58 46.58 904,451
Feb 6, 2024 49.96 50.30 43.20 45.20 45.20 3,916,118
Feb 5, 2024 51.00 51.50 50.00 50.00 50.00 611,529
Feb 2, 2024 51.05 51.50 50.40 50.90 50.90 226,093
Feb 1, 2024 50.45 51.35 50.00 50.85 50.85 118,826
Jan 31, 2024 51.20 51.55 50.40 50.50 50.50 250,386
Jan 30, 2024 49.70 52.20 49.70 51.30 51.30 209,091
Jan 29, 2024 50.00 50.45 48.98 50.25 50.25 140,795
Jan 26, 2024 49.12 50.40 48.70 50.35 50.35 151,669
Jan 25, 2024 48.50 49.30 48.22 49.12 49.12 123,971
Jan 24, 2024 49.92 50.15 48.46 48.60 48.60 162,516
Jan 23, 2024 49.30 49.76 48.90 49.46 49.46 238,770
Jan 22, 2024 49.58 50.15 49.42 49.70 49.70 107,165
Jan 19, 2024 51.15 51.15 49.44 49.58 49.58 121,421
Jan 18, 2024 50.35 50.80 49.72 50.75 50.75 148,416
Jan 17, 2024 50.40 50.65 49.50 50.35 50.35 129,857
Jan 16, 2024 51.25 51.50 50.65 51.10 51.10 141,200
Jan 15, 2024 52.00 52.00 51.15 51.25 51.25 110,345
Jan 12, 2024 51.40 53.10 51.40 52.25 52.25 210,103
Jan 11, 2024 51.70 52.85 51.45 51.55 51.55 229,438
Jan 10, 2024 50.70 52.15 50.20 51.20 51.20 309,000
Jan 9, 2024 51.65 51.65 49.66 50.70 50.70 300,406
Jan 8, 2024 49.04 50.95 48.60 50.70 50.70 508,528
Jan 5, 2024 49.32 50.00 48.78 48.94 48.94 166,578
Jan 4, 2024 50.00 50.25 49.24 49.68 49.68 191,112
Jan 3, 2024 51.30 51.60 48.50 49.74 49.74 635,666
Jan 2, 2024 52.90 53.35 51.50 51.90 51.90 640,756
Dec 29, 2023 53.15 53.50 52.30 52.90 52.90 657,406
Dec 28, 2023 53.65 53.65 52.85 53.00 53.00 102,257
Dec 27, 2023 53.10 53.90 53.10 53.65 53.65 461,258
Dec 22, 2023 54.20 54.60 51.70 53.00 53.00 750,964
Dec 21, 2023 56.75 56.75 55.15 55.85 55.85 449,135
Dec 20, 2023 56.65 57.25 56.00 56.75 56.75 525,646
Dec 19, 2023 55.90 56.90 55.80 56.45 56.45 388,573
Dec 18, 2023 55.80 55.95 55.00 55.40 55.40 233,209
Dec 15, 2023 56.00 56.90 55.55 56.10 56.10 448,778
Dec 14, 2023 54.50 55.75 54.50 55.35 55.35 388,476
Dec 13, 2023 53.95 54.50 53.40 53.90 53.90 221,238
Dec 12, 2023 53.55 54.40 53.05 53.95 53.95 347,564
Dec 11, 2023 54.55 54.80 53.40 53.55 53.55 160,849
Dec 8, 2023 53.50 55.10 53.30 54.55 54.55 262,804
Dec 7, 2023 53.00 53.80 51.95 53.50 53.50 1,768,653
Dec 6, 2023 51.95 53.25 51.95 53.00 53.00 726,457
Dec 5, 2023 51.25 52.35 50.55 51.75 51.75 1,773,689
Dec 4, 2023 51.40 52.15 51.15 51.25 51.25 161,663
Dec 1, 2023 51.85 52.10 51.05 51.50 51.50 266,850
Nov 30, 2023 53.60 53.60 51.75 51.85 51.85 270,660
Nov 29, 2023 52.55 53.60 52.55 53.25 53.25 445,795
Nov 28, 2023 52.50 52.80 52.00 52.50 52.50 119,173
Nov 27, 2023 52.85 53.25 52.30 52.40 52.40 152,105
Nov 24, 2023 52.95 53.50 52.20 52.85 52.85 100,818
Nov 23, 2023 53.25 53.55 52.85 52.95 52.95 171,500
Nov 22, 2023 51.70 53.80 51.30 53.20 53.20 249,725
Nov 21, 2023 53.40 53.40 51.45 51.65 51.65 159,373
Nov 20, 2023 52.10 53.30 51.40 52.90 52.90 207,394
Nov 17, 2023 52.20 53.30 52.05 52.60 52.60 198,693
Nov 16, 2023 52.55 52.80 52.05 52.35 52.35 256,518
Nov 15, 2023 53.40 55.10 52.70 52.80 52.80 346,633
Nov 14, 2023 50.50 53.45 50.30 53.40 53.40 156,394
Nov 13, 2023 49.50 50.60 49.40 50.50 50.50 778,110
Nov 10, 2023 50.00 50.00 48.88 49.56 49.56 155,894
Nov 9, 2023 49.48 50.25 48.90 50.10 50.10 290,035
Nov 8, 2023 49.64 50.00 48.60 49.48 49.48 1,376,926
Nov 7, 2023 48.78 50.10 48.10 49.84 49.84 838,989
Nov 6, 2023 48.80 49.08 48.12 48.78 48.78 325,372
Nov 3, 2023 49.24 49.52 48.68 48.98 48.98 179,007
Nov 2, 2023 49.62 50.35 49.06 49.24 49.24 281,692
Nov 1, 2023 49.28 49.70 48.20 49.62 49.62 722,744
Oct 31, 2023 49.00 50.20 48.46 49.30 49.30 323,071
Oct 30, 2023 47.28 48.90 47.28 48.84 48.84 823,118
Oct 27, 2023 48.00 48.20 46.32 47.28 47.28 568,196
Oct 26, 2023 50.50 52.90 44.24 48.06 48.06 1,895,820
Oct 25, 2023 51.60 51.60 49.60 50.60 50.60 298,690
Oct 24, 2023 50.00 51.95 49.90 51.70 51.70 892,568
Oct 23, 2023 48.56 50.25 48.24 50.10 50.10 231,127
Oct 20, 2023 48.00 49.44 47.36 48.86 48.86 499,032
Oct 19, 2023 49.60 49.78 47.98 48.26 48.26 531,319
Oct 18, 2023 50.00 50.35 49.38 49.60 49.60 362,432
Oct 17, 2023 50.80 51.10 49.46 49.98 49.98 781,013
Oct 16, 2023 50.20 51.15 49.88 50.65 50.65 447,485
Oct 13, 2023 51.50 52.65 49.62 50.20 50.20 550,785
Oct 12, 2023 48.78 51.85 48.72 50.70 50.70 1,466,081
Oct 11, 2023 48.50 49.00 48.10 48.78 48.78 256,968
Oct 10, 2023 47.18 48.70 47.18 48.50 48.50 235,497
Oct 9, 2023 47.00 47.30 46.74 46.84 46.84 371,149
Oct 6, 2023 47.02 47.48 46.10 46.80 46.80 231,317
Oct 5, 2023 45.60 47.52 45.60 47.00 47.00 1,003,080
Oct 4, 2023 45.00 45.22 44.22 44.94 44.94 1,140,267
Oct 3, 2023 44.76 45.22 44.04 45.00 45.00 220,537
Oct 2, 2023 44.82 46.06 44.48 44.76 44.76 1,162,886
Sep 29, 2023 44.00 45.24 43.90 44.82 44.82 1,712,213
Sep 28, 2023 43.20 43.64 41.74 43.36 43.36 382,943
Sep 27, 2023 42.54 43.20 42.10 42.28 42.28 157,880
Sep 26, 2023 42.98 42.98 42.26 42.40 42.40 228,213
Sep 25, 2023 44.10 44.32 42.64 42.98 42.98 254,098
Sep 22, 2023 44.10 44.78 43.48 44.14 44.14 231,635
Sep 21, 2023 44.10 45.06 43.46 44.10 44.10 272,036
Sep 20, 2023 44.12 44.96 43.80 44.62 44.62 303,443
Sep 19, 2023 45.76 45.92 43.88 44.12 44.12 287,911
Sep 18, 2023 46.30 46.60 45.60 45.76 45.76 204,506
Sep 15, 2023 47.26 48.18 46.74 46.82 46.82 285,713
Sep 14, 2023 46.78 46.78 45.82 46.66 46.66 130,427
Sep 13, 2023 46.14 46.94 46.14 46.76 46.76 163,396
Sep 12, 2023 48.00 48.10 46.90 46.96 46.96 281,843
Sep 11, 2023 46.00 48.22 46.00 47.86 47.86 229,781
Sep 8, 2023 47.50 48.20 47.40 47.90 47.90 164,508
Sep 7, 2023 47.50 48.18 47.44 48.00 48.00 199,355
Sep 6, 2023 47.84 47.90 46.72 47.80 47.80 161,281
Sep 5, 2023 47.80 48.26 47.68 47.84 47.84 202,155
Sep 4, 2023 47.10 49.28 47.00 48.00 48.00 410,237
Sep 1, 2023 46.94 47.46 46.48 47.20 47.20 192,483
Aug 31, 2023 46.36 47.46 46.22 46.94 46.94 860,506
Aug 30, 2023 44.90 46.34 44.86 45.96 45.96 358,913
Aug 29, 2023 45.02 45.34 44.56 44.90 44.90 210,337
Aug 28, 2023 44.00 45.24 44.00 44.98 44.98 355,553
Aug 25, 2023 43.70 45.14 43.66 43.86 43.86 397,189
Aug 24, 2023 41.08 43.22 41.08 42.82 42.82 388,673
Aug 23, 2023 41.12 42.28 41.12 41.88 41.88 201,706
Aug 22, 2023 41.50 41.72 40.60 40.98 40.98 331,233
Aug 21, 2023 40.86 41.50 40.80 41.06 41.06 204,463
Aug 18, 2023 40.62 41.10 40.32 41.00 41.00 178,979
Aug 17, 2023 42.14 42.14 40.64 40.64 40.64 258,604
Aug 16, 2023 41.96 42.26 41.70 42.14 42.14 110,090
Aug 15, 2023 42.26 42.42 41.30 42.00 42.00 160,226
Aug 14, 2023 41.76 42.76 41.52 42.26 42.26 90,200
Aug 11, 2023 43.04 43.04 42.16 42.28 42.28 146,761
Aug 10, 2023 43.12 43.12 42.16 42.78 42.78 115,176
Aug 9, 2023 42.84 43.10 42.40 42.46 42.46 139,765
Aug 8, 2023 43.12 43.12 42.36 42.84 42.84 189,258
Aug 7, 2023 43.08 43.84 42.74 43.14 43.14 145,035
Aug 4, 2023 42.90 43.14 42.20 43.08 43.08 905,782
Aug 3, 2023 42.62 42.84 42.02 42.70 42.70 227,200
Aug 2, 2023 43.00 43.28 42.30 42.76 42.76 154,064
Aug 1, 2023 43.52 43.54 42.90 43.00 43.00 909,681
Jul 31, 2023 43.98 44.28 43.34 43.50 43.50 137,298
Jul 28, 2023 43.98 44.26 43.14 43.98 43.98 731,290
Jul 27, 2023 44.14 44.60 43.86 43.98 43.98 256,059
Jul 26, 2023 44.40 44.64 43.86 44.18 44.18 271,416
Jul 25, 2023 44.40 44.96 43.98 44.40 44.40 253,993
Jul 24, 2023 43.26 44.52 42.86 44.36 44.36 256,634
Jul 21, 2023 44.64 44.80 41.26 43.26 43.26 1,283,307
Jul 20, 2023 48.96 48.96 44.24 44.78 44.78 670,426
Jul 19, 2023 49.50 50.05 49.26 49.28 49.28 167,802
Jul 18, 2023 49.48 50.40 49.20 49.78 49.78 119,791
Jul 17, 2023 50.70 50.70 48.94 49.20 49.20 108,105
Jul 14, 2023 50.55 51.25 49.98 49.98 49.98 155,991
Jul 13, 2023 52.00 52.15 51.00 51.15 51.15 555,002
Jul 12, 2023 50.35 52.00 49.76 51.75 51.75 216,486
Jul 11, 2023 48.54 50.60 48.54 49.90 49.90 78,537
Jul 10, 2023 50.20 50.55 49.46 50.30 50.30 142,848
Jul 7, 2023 49.50 50.15 49.26 50.10 50.10 47,606
Jul 6, 2023 49.16 50.15 48.52 49.44 49.44 243,468
Jul 5, 2023 50.40 50.75 49.34 49.34 49.34 122,553
Jul 4, 2023 50.40 51.10 50.15 50.95 50.95 94,341
Jul 3, 2023 51.00 51.45 50.30 50.40 50.40 209,791
Jun 30, 2023 49.82 51.05 49.40 50.70 50.70 189,165
Jun 29, 2023 49.20 49.68 49.12 49.36 49.36 158,521
Jun 28, 2023 48.56 49.66 48.10 49.48 49.48 210,481
Jun 27, 2023 49.08 49.08 48.06 48.50 48.50 206,485
Jun 26, 2023 49.42 49.42 48.14 48.66 48.66 167,400
Jun 22, 2023 50.85 50.85 49.06 49.52 49.52 184,522
Jun 21, 2023 50.85 50.85 49.94 50.35 50.35 135,739
Jun 20, 2023 50.10 51.45 49.46 50.85 50.85 449,838
Jun 19, 2023 50.50 51.35 49.50 50.10 50.10 608,220
Jun 16, 2023 52.70 52.70 51.20 51.30 51.30 430,647
Jun 15, 2023 52.80 52.80 51.25 52.25 52.25 616,159
Jun 14, 2023 53.85 53.85 52.50 52.80 52.80 265,303
Jun 13, 2023 54.85 55.30 53.80 53.95 53.95 139,201
Jun 12, 2023 54.70 54.85 53.65 54.85 54.85 719,811
Jun 9, 2023 54.00 54.30 53.45 54.20 54.20 90,133
Jun 8, 2023 55.25 55.25 53.65 53.80 53.80 89,766
Jun 7, 2023 55.45 55.65 54.50 55.25 55.25 122,354
Jun 5, 2023 56.25 56.25 54.90 55.00 55.00 120,220
Jun 2, 2023 54.65 56.00 54.65 55.85 55.85 100,793
Jun 1, 2023 54.10 54.90 53.80 54.65 54.65 160,106
May 31, 2023 52.90 53.70 52.05 53.60 53.60 672,522
May 30, 2023 53.55 54.15 52.80 53.15 53.15 244,790
May 29, 2023 53.65 53.85 52.80 53.55 53.55 123,949
May 26, 2023 52.40 53.80 52.15 53.65 53.65 170,744
May 25, 2023 54.55 54.55 52.15 52.15 52.15 186,936
May 24, 2023 55.40 55.45 54.00 54.15 54.15 249,963
May 23, 2023 56.95 57.20 56.10 56.20 56.20 290,690
May 22, 2023 56.25 56.95 56.05 56.95 56.95 239,896
May 19, 2023 55.10 57.45 55.10 56.85 56.85 204,276
May 17, 2023 55.40 56.70 55.10 55.10 55.10 265,620
May 16, 2023 57.90 57.90 55.70 56.20 56.20 205,777
May 15, 2023 57.40 58.00 57.10 57.75 57.75 146,294
May 12, 2023 58.05 58.50 57.05 57.50 57.50 186,180
May 11, 2023 56.60 58.30 56.60 58.05 58.05 219,699
May 10, 2023 55.90 56.90 55.30 56.30 56.30 2,290,640
May 9, 2023 57.20 57.20 54.90 55.15 55.15 320,072
May 8, 2023 58.10 59.00 57.00 57.20 57.20 707,886
May 5, 2023 59.25 59.35 55.80 56.40 56.40 393,159
May 4, 2023 1.90 Dividend
May 4, 2023 57.70 60.45 57.50 59.25 59.25 622,938
May 3, 2023 55.90 58.15 52.00 56.65 54.75 680,809
May 2, 2023 57.50 57.50 55.45 55.90 54.03 231,049
Apr 28, 2023 55.50 56.80 55.10 56.80 54.89 187,907
Apr 27, 2023 54.20 55.50 53.60 55.25 53.40 187,859
Apr 26, 2023 53.70 54.45 53.30 54.10 52.29 455,464

Related Tickers

ASPO.HE Aspo Oyj
5.76
-0.35%
 
JMHLY Jardine Matheson Holdings Limited
37.96
+0.34%
 
SCHO.CO Aktieselskabet Schouw & Co.
525.00
+0.57%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.23
+0.54%
 
0001.HK CK Hutchison Holdings Limited
38.250
+0.13%
 
HON Honeywell International Inc.
193.45
+0.22%