Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden
· Delayed Price · Currency is SEK 10.70
-0.40 (-3.60%)
Mar 9, 2026, 3:48 PM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.70 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 16 |
| Mar 6, 2026 | 11.10 | 11.10 | 10.70 | 11.10 | 11.10 | 3.74% | 21 |
| Mar 5, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | - | 41 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | -5.31% | 1,387 |
| Mar 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 1,364 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 0.86% | 19 |
| Feb 27, 2026 | 11.30 | 12.00 | 11.30 | 11.60 | 11.60 | 0.87% | 4,774 |
| Feb 26, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 79 |
| Feb 25, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 208 |
| Feb 20, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 7,035 |
| Feb 19, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 1,374 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 18 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 284 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 11 |
| Feb 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Feb 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 9 |
| Feb 9, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | -3.51% | 1,767 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 87 |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1,316 |
| Feb 4, 2026 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 744 |
| Feb 2, 2026 | 11.80 | 12.30 | 11.80 | 11.80 | 11.80 | - | 3,122 |
| Jan 29, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 17 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 50 |
| Jan 26, 2026 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | - | 125 |
| Jan 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 98 |
| Jan 22, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 22 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 77 |
| Jan 19, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 400 |
| Jan 16, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 52 |
| Jan 14, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 51 |
| Jan 12, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 126 |
| Jan 9, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 115 |
| Jan 8, 2026 | 11.40 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 213 |
| Jan 7, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | - | 876 |
| Jan 2, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 50 |
| Dec 30, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | 243 |
| Dec 29, 2025 | 11.60 | 11.80 | 11.20 | 11.80 | 11.80 | 1.72% | 937 |
| Dec 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 110 |
| Dec 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 10 |
| Dec 19, 2025 | 11.50 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 32 |
| Dec 17, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | - | 360 |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 64 |
| Dec 12, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | - | 142 |
| Dec 11, 2025 | 11.20 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 91 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 10 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | -3.45% | 1,592 |
| Dec 8, 2025 | 11.60 | 11.60 | 11.20 | 11.60 | 11.60 | 0.87% | 1,844 |
| Dec 5, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | 104 |
| Dec 4, 2025 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 670 |
| Dec 3, 2025 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 11.76% | 2,655 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 2 |
| Dec 1, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -2.78% | 5,512 |
| Nov 28, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 2,368 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2 |
| Nov 26, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 134 |
| Nov 25, 2025 | 10.80 | 11.10 | 10.50 | 10.90 | 10.90 | -2.68% | 5,021 |
| Nov 24, 2025 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | - | 1,215 |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3.70% | 100 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 35 |
| Nov 17, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 105 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | - | 7 |
| Nov 13, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - | 11 |
| Nov 12, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3.70% | 385 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 505 |
| Nov 7, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 125 |
| Nov 6, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 473 |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 514 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | -9.02% | 4,504 |
| Nov 3, 2025 | 12.00 | 13.00 | 12.00 | 12.20 | 12.20 | 1.67% | 8,843 |
| Oct 31, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 9.09% | 1,257 |
| Oct 30, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 6,101 |
| Oct 29, 2025 | 9.70 | 10.40 | 9.70 | 10.00 | 10.00 | 3.09% | 3,611 |
| Oct 28, 2025 | 9.70 | 9.70 | 9.35 | 9.70 | 9.70 | - | 1,050 |
| Oct 27, 2025 | 9.40 | 9.70 | 9.35 | 9.70 | 9.70 | - | 6,841 |
| Oct 24, 2025 | 8.05 | 9.70 | 8.05 | 9.70 | 9.70 | 19.75% | 13,765 |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 100 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 3 |
| Oct 21, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 2,231 |
| Oct 16, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 30 |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | 11 |
| Oct 14, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | - | 1,900 |
| Oct 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 2 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.89% | 1,796 |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | 43 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 144 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 662 |
| Oct 3, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 0.58% | 1,609 |
| Oct 2, 2025 | 8.40 | 8.70 | 8.40 | 8.65 | 8.65 | - | 1,641 |
| Oct 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 4 |
| Sep 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 1,557 |
| Sep 29, 2025 | 8.20 | 8.45 | 8.20 | 8.20 | 8.20 | - | 145 |
| Sep 25, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -5.75% | 1,795 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 100 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 5 |
| Sep 22, 2025 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | - | 23 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | 8 |
| Sep 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | 178 |
| Sep 17, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -3.31% | 2,215 |
| Sep 16, 2025 | 8.10 | 9.05 | 8.10 | 9.05 | 9.05 | 7.74% | 5,640 |