Stockholm - Delayed Quote SEK

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

58.90

+0.25

+(0.43%)

At close: May 13 at 5:29:40 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	58.65	59.35	57.95	58.90	58.90	197,977
May 12, 2025	56.95	59.30	56.95	58.65	58.65	224,032
May 9, 2025	56.35	57.40	56.25	56.35	56.35	123,103
May 8, 2025	56.60	57.25	56.05	56.35	56.35	577,815
May 7, 2025	1.5 Dividend
May 7, 2025	57.30	58.10	56.35	56.40	56.40	411,471
May 6, 2025	53.80	58.80	53.30	58.45	56.95	692,558
May 5, 2025	55.50	55.50	53.65	53.80	52.42	152,489
May 2, 2025	54.90	55.50	54.35	55.00	53.59	210,170
Apr 30, 2025	52.50	54.25	52.05	54.25	52.86	232,185
Apr 29, 2025	53.25	53.40	52.10	52.45	51.10	106,593
Apr 28, 2025	53.10	54.05	52.95	53.25	51.88	591,088
Apr 25, 2025	51.95	53.40	51.95	53.00	51.64	203,459
Apr 24, 2025	51.35	52.00	50.60	51.90	50.57	157,073
Apr 23, 2025	49.54	51.95	49.52	51.50	50.18	223,938
Apr 22, 2025	49.40	49.40	48.02	49.40	48.13	335,729
Apr 17, 2025	50.00	50.35	49.16	49.40	48.13	50,325
Apr 16, 2025	51.75	51.75	49.98	50.35	49.06	211,472
Apr 15, 2025	51.05	53.00	51.00	51.85	50.52	188,797
Apr 14, 2025	51.50	51.50	50.45	51.00	49.69	170,074
Apr 11, 2025	51.25	51.50	48.62	50.00	48.72	566,539
Apr 10, 2025	55.15	55.15	50.95	50.95	49.64	572,709
Apr 9, 2025	49.80	50.05	46.80	48.00	46.77	265,179
Apr 8, 2025	51.30	52.05	50.50	51.35	50.03	196,239
Apr 7, 2025	49.58	53.50	49.48	50.55	49.25	346,774
Apr 4, 2025	56.85	57.15	52.95	53.25	51.88	399,847
Apr 3, 2025	57.30	57.85	56.05	57.20	55.73	279,871
Apr 2, 2025	58.40	58.40	57.25	58.15	56.66	115,281
Apr 1, 2025	57.15	59.00	56.75	58.60	57.10	151,701
Mar 31, 2025	57.75	57.75	56.20	56.95	55.49	164,369
Mar 28, 2025	58.70	58.70	57.55	58.00	56.51	79,437
Mar 27, 2025	59.35	59.45	58.05	58.70	57.19	77,932
Mar 26, 2025	60.00	60.05	59.15	59.35	57.83	102,058
Mar 25, 2025	59.60	60.20	58.80	59.95	58.41	126,317
Mar 24, 2025	59.35	59.95	59.35	59.60	58.07	129,856
Mar 21, 2025	60.85	60.85	59.20	59.45	57.92	194,523
Mar 20, 2025	61.35	61.35	59.70	60.70	59.14	147,552
Mar 19, 2025	59.65	61.00	59.60	60.70	59.14	207,776
Mar 18, 2025	60.50	60.90	59.50	59.90	58.36	86,623
Mar 17, 2025	60.80	61.35	59.80	60.20	58.66	121,262
Mar 14, 2025	58.75	60.80	58.65	60.80	59.24	762,599
Mar 13, 2025	58.40	59.10	57.25	58.75	57.24	572,647
Mar 12, 2025	56.45	57.70	56.45	57.40	55.93	187,522
Mar 11, 2025	57.95	58.55	56.30	56.70	55.24	369,171
Mar 10, 2025	59.80	59.95	58.10	58.15	56.66	154,273
Mar 7, 2025	59.65	60.00	58.90	59.85	58.31	251,383
Mar 6, 2025	60.40	60.55	59.25	59.80	58.27	114,106
Mar 5, 2025	58.25	60.55	58.25	60.10	58.56	346,263
Mar 4, 2025	60.50	60.50	58.20	58.25	56.76	237,495
Mar 3, 2025	60.90	61.65	60.55	60.85	59.29	176,876
Feb 28, 2025	62.20	62.20	60.60	61.15	59.58	329,964
Feb 27, 2025	62.40	62.50	61.30	61.85	60.26	155,647
Feb 26, 2025	62.30	63.05	62.00	62.45	60.85	223,239
Feb 25, 2025	63.10	63.25	62.15	62.45	60.85	201,312
Feb 24, 2025	62.20	63.50	62.10	63.15	61.53	246,960
Feb 21, 2025	62.70	63.05	61.85	62.20	60.60	129,194
Feb 20, 2025	62.00	63.05	62.00	62.50	60.90	85,891
Feb 19, 2025	63.55	63.65	61.70	62.60	60.99	236,620
Feb 18, 2025	63.00	63.65	62.50	63.60	61.97	209,212
Feb 17, 2025	62.35	63.35	61.70	62.90	61.29	356,085
Feb 14, 2025	64.40	64.55	62.90	63.30	61.68	212,278
Feb 13, 2025	64.75	64.90	63.85	64.40	62.75	111,852
Feb 12, 2025	63.85	64.75	63.75	64.50	62.84	356,137
Feb 11, 2025	64.20	64.20	62.45	63.80	62.16	687,734
Feb 10, 2025	61.60	64.35	61.60	64.30	62.65	350,862
Feb 7, 2025	60.00	62.00	59.45	61.65	60.07	397,881
Feb 6, 2025	57.25	58.70	57.05	58.40	56.90	165,141
Feb 5, 2025	56.80	57.50	56.45	57.30	55.83	136,906
Feb 4, 2025	57.70	57.70	56.35	57.55	56.07	165,710
Feb 3, 2025	56.50	57.25	55.55	57.05	55.59	185,905
Jan 31, 2025	56.90	57.80	56.60	57.75	56.27	116,010
Jan 30, 2025	56.20	56.95	55.85	56.90	55.44	164,116
Jan 29, 2025	54.90	56.50	54.60	55.95	54.51	177,343
Jan 28, 2025	55.40	55.90	54.80	55.20	53.78	139,515
Jan 27, 2025	54.35	55.90	54.35	55.40	53.98	143,994
Jan 24, 2025	54.60	56.00	54.60	55.75	54.32	55,291
Jan 23, 2025	55.35	56.25	55.35	55.45	54.03	128,634
Jan 22, 2025	54.40	56.45	54.30	55.80	54.37	267,363
Jan 21, 2025	53.10	54.40	52.75	54.40	53.00	247,393
Jan 20, 2025	53.85	54.25	53.10	53.10	51.74	62,888
Jan 17, 2025	53.70	54.25	53.30	53.85	52.47	215,842
Jan 16, 2025	53.85	54.15	53.60	53.70	52.32	96,776
Jan 15, 2025	53.15	53.90	53.15	53.65	52.27	90,673
Jan 14, 2025	52.05	53.90	52.00	53.10	51.74	190,818
Jan 13, 2025	52.25	52.30	51.05	51.50	50.18	106,077
Jan 10, 2025	53.45	53.70	52.45	52.50	51.15	145,734
Jan 9, 2025	53.50	53.70	53.20	53.30	51.93	109,238
Jan 8, 2025	53.95	54.10	52.50	53.50	52.13	150,072
Jan 7, 2025	54.70	55.60	53.80	54.00	52.61	176,779
Jan 3, 2025	55.15	55.40	54.35	54.50	53.10	54,402
Jan 2, 2025	54.20	55.35	54.20	55.15	53.73	97,311
Dec 30, 2024	54.00	54.45	53.85	54.20	52.81	64,384
Dec 27, 2024	53.95	54.85	53.95	54.35	52.96	103,779
Dec 23, 2024	54.90	55.20	54.20	54.45	53.05	67,173
Dec 20, 2024	54.95	55.05	53.25	54.60	53.20	725,980
Dec 19, 2024	53.70	55.50	53.70	55.05	53.64	911,232
Dec 18, 2024	53.50	54.90	53.45	54.75	53.34	285,590
Dec 17, 2024	53.60	53.80	53.30	53.70	52.32	91,158
Dec 16, 2024	54.10	54.30	53.50	53.80	52.42	124,949
Dec 13, 2024	54.25	54.70	53.80	54.10	52.71	136,761
Dec 12, 2024	55.30	55.55	53.25	54.25	52.86	326,664
Dec 11, 2024	55.35	55.45	54.35	55.30	53.88	234,060
Dec 10, 2024	54.65	55.70	54.20	55.50	54.08	1,964,398
Dec 9, 2024	54.00	54.85	53.60	54.70	53.30	2,029,126
Dec 6, 2024	53.85	54.20	53.50	53.90	52.52	355,830
Dec 5, 2024	54.45	54.85	53.60	53.85	52.47	344,704
Dec 4, 2024	54.45	55.20	53.75	54.45	53.05	738,935
Dec 3, 2024	53.85	54.55	53.40	54.45	53.05	256,505
Dec 2, 2024	54.00	54.35	53.50	53.60	52.22	290,960
Nov 29, 2024	54.30	54.60	53.70	53.95	52.57	488,304
Nov 28, 2024	54.15	54.80	54.00	54.30	52.91	1,463,592
Nov 27, 2024	53.00	54.15	52.90	54.10	52.71	443,377
Nov 26, 2024	53.65	53.65	52.45	52.65	51.30	598,014
Nov 25, 2024	53.50	54.50	53.30	53.95	52.57	273,881
Nov 22, 2024	52.45	53.25	52.45	53.05	51.69	91,664
Nov 21, 2024	52.60	52.70	52.00	52.45	51.10	90,335
Nov 20, 2024	53.10	53.85	52.30	52.60	51.25	74,056
Nov 19, 2024	53.70	54.10	52.65	53.10	51.74	132,792
Nov 18, 2024	54.65	54.65	53.70	54.10	52.71	59,482
Nov 15, 2024	55.85	55.85	54.65	54.65	53.25	79,250
Nov 14, 2024	55.05	56.00	54.90	55.70	54.27	92,469
Nov 13, 2024	55.55	56.40	54.60	55.35	53.93	119,560
Nov 12, 2024	57.75	57.75	56.30	56.30	54.86	182,454
Nov 11, 2024	57.00	58.05	57.00	57.75	56.27	1,746,286
Nov 8, 2024	56.35	57.15	56.00	56.80	55.34	143,213
Nov 7, 2024	55.50	57.10	55.20	56.35	54.90	1,092,356
Nov 6, 2024	55.95	57.55	55.50	55.50	54.08	94,954
Nov 5, 2024	56.55	56.55	55.75	56.45	55.00	69,836
Nov 4, 2024	56.65	57.45	56.25	56.55	55.10	89,608
Nov 1, 2024	55.75	56.90	55.75	56.75	55.29	65,078
Oct 31, 2024	55.55	56.20	55.05	55.75	54.32	140,956
Oct 30, 2024	57.20	57.65	55.65	55.65	54.22	449,692
Oct 29, 2024	58.40	58.50	56.50	57.20	55.73	314,437
Oct 28, 2024	56.10	58.45	56.05	58.40	56.90	362,795
Oct 25, 2024	55.65	57.80	54.90	55.90	54.47	406,200
Oct 24, 2024	52.40	53.35	52.30	52.45	51.10	84,165
Oct 23, 2024	52.00	53.10	52.00	52.70	51.35	75,176
Oct 22, 2024	52.75	53.35	51.95	52.80	51.44	72,904
Oct 21, 2024	53.00	53.50	52.20	52.65	51.30	100,602
Oct 18, 2024	52.15	53.35	52.15	52.80	51.44	69,859
Oct 17, 2024	51.00	52.80	51.00	52.15	50.81	93,287
Oct 16, 2024	51.75	51.75	51.00	51.15	49.84	61,154
Oct 15, 2024	51.65	52.25	51.45	52.15	50.81	112,028
Oct 14, 2024	50.70	51.80	50.70	51.65	50.32	72,192
Oct 11, 2024	50.45	52.00	50.20	51.50	50.18	1,483,031
Oct 10, 2024	51.80	51.80	50.35	50.45	49.16	842,494
Oct 9, 2024	51.35	51.95	51.15	51.80	50.47	60,039
Oct 8, 2024	51.80	51.80	51.20	51.25	49.93	82,083
Oct 7, 2024	52.95	52.95	51.55	51.80	50.47	91,210
Oct 4, 2024	51.95	53.35	51.95	53.00	51.64	244,178
Oct 3, 2024	52.10	52.50	51.80	51.95	50.62	1,055,030
Oct 2, 2024	52.50	52.90	52.00	52.10	50.76	113,645
Oct 1, 2024	55.75	55.75	52.35	52.35	51.01	262,682
Sep 30, 2024	56.00	56.55	55.35	55.90	54.47	131,164
Sep 27, 2024	55.70	56.20	54.70	56.00	54.56	195,473
Sep 26, 2024	54.75	55.80	54.65	55.70	54.27	127,080
Sep 25, 2024	53.65	54.90	53.45	54.90	53.49	358,240
Sep 24, 2024	54.00	54.30	53.15	53.65	52.27	164,443
Sep 23, 2024	53.60	54.05	53.10	53.70	52.32	94,491
Sep 20, 2024	54.60	54.80	53.35	53.55	52.18	187,103
Sep 19, 2024	53.25	54.60	53.25	54.50	53.10	138,755
Sep 18, 2024	53.40	53.50	52.95	53.15	51.79	63,959
Sep 17, 2024	53.65	54.10	53.55	53.75	52.37	75,011
Sep 16, 2024	54.55	54.65	53.60	53.85	52.47	63,643
Sep 13, 2024	53.70	54.80	53.70	54.80	53.39	158,603
Sep 12, 2024	54.60	55.00	53.35	53.65	52.27	389,961
Sep 11, 2024	53.50	56.15	53.50	54.15	52.76	575,078
Sep 10, 2024	51.55	51.80	51.00	51.00	49.69	107,459
Sep 9, 2024	51.55	51.90	51.30	51.55	50.23	60,153
Sep 6, 2024	53.95	53.95	51.35	51.55	50.23	322,216
Sep 5, 2024	53.85	53.85	51.80	52.10	50.76	1,157,835
Sep 4, 2024	54.95	54.95	52.60	52.60	51.25	152,600
Sep 3, 2024	55.75	56.20	54.70	55.00	53.59	69,744
Sep 2, 2024	57.60	57.60	55.30	55.95	54.51	118,990
Aug 30, 2024	55.00	57.05	55.00	57.00	55.54	343,524
Aug 29, 2024	55.55	55.90	54.95	55.10	53.69	60,912
Aug 28, 2024	53.90	55.80	53.90	55.55	54.12	77,145
Aug 27, 2024	53.85	54.80	53.75	54.20	52.81	95,329
Aug 26, 2024	53.50	54.50	53.50	53.85	52.47	59,782
Aug 23, 2024	54.80	54.80	53.30	54.25	52.86	115,835
Aug 22, 2024	53.75	53.90	53.35	53.35	51.98	62,511
Aug 21, 2024	54.45	54.50	53.35	53.70	52.32	78,216
Aug 20, 2024	53.90	54.70	53.90	54.40	53.00	74,611
Aug 19, 2024	53.90	54.45	53.40	53.95	52.57	1,938,508
Aug 16, 2024	53.90	54.40	53.70	53.90	52.52	69,579
Aug 15, 2024	54.00	54.70	53.45	54.20	52.81	79,020
Aug 14, 2024	54.15	54.55	53.55	54.00	52.61	115,317
Aug 13, 2024	54.50	55.15	53.90	54.15	52.76	51,312
Aug 12, 2024	54.40	54.90	54.05	54.40	53.00	138,309
Aug 9, 2024	54.10	54.80	53.90	54.05	52.66	35,977
Aug 8, 2024	54.80	54.80	53.25	54.10	52.71	49,423
Aug 7, 2024	54.85	54.85	54.00	54.20	52.81	46,347
Aug 6, 2024	54.10	54.85	52.60	53.25	51.88	70,162
Aug 5, 2024	52.00	54.10	51.80	53.95	52.57	190,521
Aug 2, 2024	55.60	55.80	54.50	54.95	53.54	133,705
Aug 1, 2024	57.45	57.80	55.95	55.95	54.51	83,249
Jul 31, 2024	57.60	58.40	57.45	57.45	55.98	104,119
Jul 30, 2024	57.95	58.45	57.45	57.60	56.12	81,712
Jul 29, 2024	58.00	58.45	57.85	57.85	56.37	57,914
Jul 26, 2024	57.70	58.10	57.20	57.75	56.27	75,112
Jul 25, 2024	57.65	57.70	56.45	57.35	55.88	131,076
Jul 24, 2024	58.00	58.00	56.95	57.60	56.12	115,230
Jul 23, 2024	57.45	58.20	57.15	57.75	56.27	132,787
Jul 22, 2024	58.35	58.95	57.00	57.45	55.98	290,395
Jul 19, 2024	59.00	59.35	57.60	58.90	57.39	340,404
Jul 18, 2024	60.55	62.05	57.60	59.00	57.49	413,785
Jul 17, 2024	60.10	60.60	59.60	60.50	58.95	63,052
Jul 16, 2024	60.30	60.60	59.25	60.45	58.90	120,197
Jul 15, 2024	61.00	61.80	60.15	60.55	59.00	79,621
Jul 12, 2024	60.20	62.50	60.15	62.20	60.60	680,057
Jul 11, 2024	58.70	60.65	57.95	60.25	58.70	279,999
Jul 10, 2024	58.20	58.70	57.65	58.65	57.14	83,598
Jul 9, 2024	58.10	59.00	58.10	58.40	56.90	108,321
Jul 8, 2024	58.15	58.60	57.85	58.45	56.95	74,537
Jul 5, 2024	58.05	58.50	57.80	58.15	56.66	61,105
Jul 4, 2024	58.70	58.95	57.75	58.00	56.51	58,672
Jul 3, 2024	59.10	59.15	58.20	58.70	57.19	99,398
Jul 2, 2024	58.60	59.05	58.05	59.00	57.49	93,952
Jul 1, 2024	57.50	58.80	57.50	58.60	57.10	160,546
Jun 28, 2024	56.80	57.85	56.80	57.50	56.02	71,423
Jun 27, 2024	57.55	58.20	57.25	57.80	56.32	81,130
Jun 26, 2024	57.30	58.00	56.65	57.55	56.07	435,788
Jun 25, 2024	58.05	58.10	56.95	56.95	55.49	103,955
Jun 24, 2024	57.05	58.40	57.00	58.05	56.56	362,117
Jun 20, 2024	58.85	59.05	57.60	58.35	56.85	267,916
Jun 19, 2024	60.10	60.10	58.85	58.85	57.34	78,410
Jun 18, 2024	59.70	60.40	59.60	60.15	58.61	175,493
Jun 17, 2024	59.70	60.30	59.20	59.75	58.22	114,745
Jun 14, 2024	60.65	60.65	59.45	59.70	58.17	161,337
Jun 13, 2024	61.95	61.95	60.65	60.65	59.09	123,486
Jun 12, 2024	60.80	62.10	60.05	62.00	60.41	201,061
Jun 11, 2024	60.05	60.95	59.90	60.80	59.24	188,976
Jun 10, 2024	60.05	60.35	59.50	59.95	58.41	99,700
Jun 7, 2024	60.00	60.45	59.70	60.45	58.90	415,013
Jun 5, 2024	59.65	60.10	59.05	59.90	58.36	743,740
Jun 4, 2024	60.25	60.40	59.40	59.75	58.22	218,169
Jun 3, 2024	62.25	62.70	59.65	60.10	58.56	291,662
May 31, 2024	60.70	62.15	60.35	62.15	60.56	442,859
May 30, 2024	60.15	61.20	60.00	61.10	59.53	146,456
May 29, 2024	61.30	61.30	60.25	60.40	58.85	195,273
May 28, 2024	61.55	61.95	60.95	61.25	59.68	353,150
May 27, 2024	62.30	62.50	61.25	61.55	59.97	144,300
May 24, 2024	60.85	62.30	60.65	62.05	60.46	218,697
May 23, 2024	60.70	61.10	60.25	61.05	59.48	185,229
May 22, 2024	61.40	61.40	60.40	60.95	59.39	233,048
May 21, 2024	61.30	61.45	60.65	61.25	59.68	163,270
May 20, 2024	60.15	61.45	60.05	61.20	59.63	709,362
May 17, 2024	60.40	60.40	59.15	60.15	58.61	255,527
May 16, 2024	60.85	61.25	60.10	60.40	58.85	422,517
May 15, 2024	61.85	62.25	60.85	60.85	59.29	288,630
May 14, 2024	60.50	61.70	60.30	61.20	59.63	258,960
May 13, 2024	60.70	61.35	60.40	60.70	59.14	253,816

CEVI.ST CellaVision AB (publ)

194.00

-0.51%

SEDANA.ST Sedana Medical AB (publ)

13.46

-1.17%

OSSD.ST OssDsign AB (publ)

14.28

+0.28%

405000.KQ Plasmapp Co., Ltd.

13,180.00

+29.98%

PHG Koninklijke Philips N.V.

24.22

+0.27%

QDEL QuidelOrtho Corporation

35.51

-5.10%

SENS Senseonics Holdings, Inc.

0.5957

-0.72%

TMDX TransMedics Group, Inc.

122.11

+2.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers