Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden
· Delayed Price · Currency is SEK 24.60
-1.60 (-6.11%)
Apr 29, 2026, 11:27 AM CET
Nordic Flanges Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.60 | 28.00 | 27.00 | 27.00 | - | -2.17% | 1,354 |
| Apr 27, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 478 |
| Apr 24, 2026 | 26.20 | 27.60 | 26.00 | 27.60 | 27.60 | 2.22% | 1,123 |
| Apr 23, 2026 | 28.40 | 28.40 | 26.20 | 27.00 | 27.00 | -4.93% | 3,546 |
| Apr 22, 2026 | 28.40 | 28.40 | 27.40 | 28.40 | 28.40 | - | 2,906 |
| Apr 21, 2026 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 1,687 |
| Apr 20, 2026 | 28.40 | 28.60 | 27.40 | 28.00 | 28.00 | -0.71% | 2,413 |
| Apr 17, 2026 | 28.40 | 28.60 | 27.60 | 28.20 | 28.20 | -0.70% | 2,878 |
| Apr 16, 2026 | 28.40 | 28.60 | 27.00 | 28.40 | 28.40 | - | 4,039 |
| Apr 15, 2026 | 27.40 | 28.40 | 26.60 | 28.40 | 28.40 | - | 3,788 |
| Apr 14, 2026 | 29.20 | 30.40 | 27.60 | 28.40 | 28.40 | -2.74% | 9,899 |
| Apr 13, 2026 | 26.20 | 34.00 | 26.20 | 29.20 | 29.20 | 15.87% | 29,620 |
| Apr 10, 2026 | 22.60 | 28.60 | 22.40 | 25.20 | 25.20 | 13.51% | 13,999 |
| Apr 9, 2026 | 21.80 | 22.80 | 21.00 | 22.20 | 22.20 | 1.83% | 993 |
| Apr 8, 2026 | 20.20 | 21.80 | 19.70 | 21.80 | 21.80 | 9.00% | 3,846 |
| Apr 7, 2026 | 20.20 | 20.40 | 19.00 | 20.00 | 20.00 | -0.99% | 3,083 |
| Apr 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 173 |
| Apr 1, 2026 | 18.80 | 21.40 | 18.10 | 20.20 | 20.20 | 7.45% | 7,572 |
| Mar 31, 2026 | 18.70 | 18.80 | 17.50 | 18.80 | 18.80 | - | 3,856 |
| Mar 30, 2026 | 21.20 | 24.40 | 18.30 | 18.80 | 18.80 | -11.32% | 31,591 |
| Mar 27, 2026 | 12.40 | 23.80 | 11.60 | 21.20 | 21.20 | 98.13% | 62,830 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 118 |
| Mar 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | 20 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 32 |
| Mar 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | 10 |
| Mar 20, 2026 | 10.80 | 11.00 | 10.40 | 10.70 | 10.70 | - | 1,485 |
| Mar 19, 2026 | 11.40 | 11.70 | 10.70 | 10.70 | 10.70 | -6.14% | 7,390 |
| Mar 18, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 2,542 |
| Mar 17, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 878 |
| Mar 16, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | - | 1,855 |
| Mar 13, 2026 | 11.10 | 14.40 | 11.00 | 11.00 | 11.00 | -0.90% | 3,600 |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 975 |
| Mar 11, 2026 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 3.74% | 3,895 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | - | 1,074 |
| 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 |