Nilörngruppen AB (publ) (STO:NIL.B)
Sweden
· Delayed Price · Currency is SEK 51.90
-1.10 (-2.08%)
At close: Mar 9, 2026
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.10 | 53.20 | 51.10 | 51.90 | 51.90 | -2.08% | 9,697 |
| Mar 6, 2026 | 51.90 | 53.20 | 51.90 | 53.00 | 53.00 | 0.95% | 4,554 |
| Mar 5, 2026 | 51.70 | 52.80 | 51.20 | 52.50 | 52.50 | 0.19% | 8,024 |
| Mar 4, 2026 | 53.00 | 53.70 | 52.00 | 52.40 | 52.40 | -1.50% | 21,207 |
| Mar 3, 2026 | 53.30 | 54.90 | 53.20 | 53.20 | 53.20 | -2.39% | 5,208 |
| Mar 2, 2026 | 53.30 | 54.80 | 52.60 | 54.50 | 54.50 | -0.55% | 22,850 |
| Feb 27, 2026 | 54.00 | 55.00 | 53.20 | 54.80 | 54.80 | 1.48% | 24,491 |
| Feb 26, 2026 | 53.40 | 54.20 | 53.30 | 54.00 | 54.00 | 0.93% | 7,814 |
| Feb 25, 2026 | 53.80 | 54.00 | 52.60 | 53.50 | 53.50 | 0.19% | 10,130 |
| Feb 24, 2026 | 52.90 | 53.40 | 52.20 | 53.40 | 53.40 | 1.91% | 6,104 |
| Feb 23, 2026 | 55.50 | 55.50 | 52.20 | 52.40 | 52.40 | -4.20% | 24,305 |
| Feb 20, 2026 | 54.20 | 55.50 | 53.60 | 54.70 | 54.70 | 1.11% | 25,416 |
| Feb 19, 2026 | 52.80 | 54.10 | 52.80 | 54.10 | 54.10 | 2.46% | 12,755 |
| Feb 18, 2026 | 52.80 | 53.40 | 52.50 | 52.80 | 52.80 | -1.12% | 12,408 |
| Feb 17, 2026 | 53.40 | 53.50 | 52.00 | 53.40 | 53.40 | - | 24,277 |
| Feb 16, 2026 | 53.90 | 54.00 | 52.80 | 53.40 | 53.40 | -0.74% | 12,210 |
| Feb 13, 2026 | 54.20 | 54.30 | 53.10 | 53.80 | 53.80 | -0.92% | 20,358 |
| Feb 12, 2026 | 52.50 | 54.30 | 48.00 | 54.30 | 54.30 | -13.81% | 298,982 |
| Feb 11, 2026 | 64.30 | 64.70 | 63.00 | 63.00 | 63.00 | -2.02% | 21,324 |
| Feb 10, 2026 | 63.80 | 64.30 | 63.40 | 64.30 | 64.30 | 0.63% | 10,769 |
| Feb 9, 2026 | 63.10 | 63.90 | 63.00 | 63.90 | 63.90 | 1.43% | 7,037 |
| Feb 6, 2026 | 63.00 | 64.90 | 61.50 | 63.00 | 63.00 | -0.63% | 7,027 |
| Feb 5, 2026 | 62.90 | 64.50 | 62.20 | 63.40 | 63.40 | 0.16% | 10,909 |
| Feb 4, 2026 | 63.50 | 64.00 | 63.00 | 63.30 | 63.30 | -1.25% | 10,765 |
| Feb 3, 2026 | 63.50 | 64.10 | 63.00 | 64.10 | 64.10 | - | 9,796 |
| Feb 2, 2026 | 64.80 | 64.80 | 63.20 | 64.10 | 64.10 | -0.47% | 16,911 |
| Jan 30, 2026 | 64.80 | 65.30 | 64.40 | 64.40 | 64.40 | -0.77% | 9,140 |
| Jan 29, 2026 | 65.00 | 65.50 | 64.60 | 64.90 | 64.90 | 0.15% | 12,742 |
| Jan 28, 2026 | 65.70 | 65.70 | 64.50 | 64.80 | 64.80 | -1.52% | 14,967 |
| Jan 27, 2026 | 64.70 | 65.80 | 64.60 | 65.80 | 65.80 | 1.70% | 6,357 |
| Jan 26, 2026 | 65.80 | 66.00 | 64.60 | 64.70 | 64.70 | -1.82% | 10,086 |
| Jan 23, 2026 | 65.10 | 65.90 | 65.00 | 65.90 | 65.90 | 1.23% | 5,325 |
| Jan 22, 2026 | 64.90 | 66.40 | 64.80 | 65.10 | 65.10 | -0.91% | 15,535 |
| Jan 21, 2026 | 64.10 | 65.80 | 64.00 | 65.70 | 65.70 | 2.02% | 17,555 |
| Jan 20, 2026 | 64.60 | 65.40 | 63.70 | 64.40 | 64.40 | -0.16% | 26,876 |
| Jan 19, 2026 | 65.40 | 65.50 | 63.90 | 64.50 | 64.50 | -2.12% | 19,091 |
| Jan 16, 2026 | 64.80 | 66.10 | 64.00 | 65.90 | 65.90 | 1.23% | 13,855 |
| Jan 15, 2026 | 64.80 | 65.10 | 64.50 | 65.10 | 65.10 | 1.72% | 18,021 |
| Jan 14, 2026 | 64.10 | 65.00 | 63.60 | 64.00 | 64.00 | -0.16% | 26,161 |
| Jan 13, 2026 | 65.00 | 66.10 | 64.10 | 64.10 | 64.10 | -1.08% | 7,886 |
| Jan 12, 2026 | 64.60 | 65.00 | 64.40 | 64.80 | 64.80 | 0.47% | 9,074 |
| Jan 9, 2026 | 65.00 | 65.10 | 64.00 | 64.50 | 64.50 | -0.77% | 7,807 |
| Jan 8, 2026 | 64.30 | 65.00 | 63.70 | 65.00 | 65.00 | 0.93% | 2,480 |
| Jan 7, 2026 | 64.90 | 65.00 | 61.90 | 64.40 | 64.40 | -0.31% | 25,809 |
| Jan 5, 2026 | 65.40 | 66.60 | 63.80 | 64.60 | 64.60 | -1.97% | 10,114 |
| Jan 2, 2026 | 67.00 | 67.00 | 65.40 | 65.90 | 65.90 | -0.60% | 14,257 |
| Dec 30, 2025 | 65.00 | 66.70 | 64.80 | 66.30 | 66.30 | 2.16% | 21,263 |
| Dec 29, 2025 | 64.40 | 65.40 | 64.40 | 64.90 | 64.90 | 0.93% | 16,729 |
| Dec 23, 2025 | 64.10 | 65.00 | 64.00 | 64.30 | 64.30 | 0.47% | 16,295 |
| Dec 22, 2025 | 63.50 | 66.00 | 63.40 | 64.00 | 64.00 | 0.63% | 16,973 |
| Dec 19, 2025 | 62.90 | 63.60 | 62.50 | 63.60 | 63.60 | 1.27% | 18,627 |
| Dec 18, 2025 | 63.20 | 63.20 | 62.50 | 62.80 | 62.80 | -0.95% | 8,768 |
| Dec 17, 2025 | 63.10 | 63.50 | 63.00 | 63.40 | 63.40 | 0.63% | 2,985 |
| Dec 16, 2025 | 63.00 | 63.20 | 62.50 | 63.00 | 63.00 | 0.16% | 7,660 |
| Dec 15, 2025 | 62.10 | 63.00 | 61.80 | 62.90 | 62.90 | 1.78% | 11,986 |
| Dec 12, 2025 | 61.90 | 62.50 | 61.60 | 61.80 | 61.80 | -0.16% | 4,313 |
| Dec 11, 2025 | 62.10 | 62.30 | 61.40 | 61.90 | 61.90 | -0.64% | 10,089 |
| Dec 10, 2025 | 62.30 | 62.90 | 62.20 | 62.30 | 62.30 | -0.16% | 3,368 |
| Dec 9, 2025 | 63.20 | 63.20 | 62.10 | 62.40 | 62.40 | -0.32% | 4,865 |
| Dec 8, 2025 | 63.00 | 63.00 | 62.30 | 62.60 | 62.60 | -0.79% | 2,899 |
| Dec 5, 2025 | 62.90 | 64.00 | 62.90 | 63.10 | 63.10 | - | 11,385 |
| Dec 4, 2025 | 60.50 | 63.20 | 60.50 | 63.10 | 63.10 | 4.13% | 30,908 |
| Dec 3, 2025 | 59.90 | 60.80 | 59.90 | 60.60 | 60.60 | 1.34% | 7,136 |
| Dec 2, 2025 | 60.60 | 60.80 | 59.70 | 59.80 | 59.80 | 0.50% | 23,486 |
| Dec 1, 2025 | 59.60 | 60.10 | 59.10 | 59.50 | 59.50 | 0.85% | 51,163 |
| Nov 28, 2025 | 61.20 | 61.90 | 59.00 | 59.00 | 59.00 | -2.80% | 153,952 |
| Nov 27, 2025 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | 1.51% | 5,671 |
| Nov 26, 2025 | 59.10 | 59.80 | 59.00 | 59.80 | 59.80 | 1.01% | 4,772 |
| Nov 25, 2025 | 58.60 | 59.80 | 58.40 | 59.20 | 59.20 | -2.95% | 39,941 |
| Nov 24, 2025 | 61.50 | 61.50 | 59.60 | 61.00 | 61.00 | -0.65% | 18,340 |
| Nov 21, 2025 | 61.20 | 61.70 | 59.60 | 61.40 | 61.40 | -0.65% | 12,238 |
| Nov 20, 2025 | 61.30 | 61.80 | 61.10 | 61.80 | 61.80 | 0.65% | 23,880 |
| Nov 19, 2025 | 58.60 | 61.40 | 58.60 | 61.40 | 61.40 | 4.96% | 38,672 |
| Nov 18, 2025 | 58.20 | 59.40 | 58.00 | 58.50 | 58.50 | -1.85% | 10,426 |
| Nov 17, 2025 | 58.20 | 59.60 | 58.00 | 59.60 | 59.60 | 1.88% | 9,832 |
| Nov 14, 2025 | 59.30 | 59.30 | 58.30 | 58.50 | 58.50 | -2.01% | 6,401 |
| Nov 13, 2025 | 58.60 | 59.70 | 58.60 | 59.70 | 59.70 | 3.29% | 9,274 |
| Nov 12, 2025 | 59.90 | 59.90 | 57.50 | 57.80 | 57.80 | -2.69% | 33,159 |
| Nov 11, 2025 | 59.30 | 59.90 | 59.00 | 59.40 | 59.40 | 0.68% | 22,019 |
| Nov 10, 2025 | 58.50 | 59.40 | 58.50 | 59.00 | 59.00 | 1.72% | 6,882 |
| Nov 7, 2025 | 59.00 | 59.80 | 57.90 | 58.00 | 58.00 | -1.86% | 20,156 |
| Nov 6, 2025 | 60.60 | 60.60 | 59.10 | 59.10 | 59.10 | -2.64% | 17,869 |
| Nov 5, 2025 | 61.10 | 61.80 | 60.50 | 60.70 | 60.70 | -0.65% | 9,789 |
| Nov 4, 2025 | 63.50 | 63.50 | 61.00 | 61.10 | 61.10 | -2.71% | 12,425 |
| Nov 3, 2025 | 63.20 | 63.20 | 62.00 | 62.80 | 62.80 | 1.45% | 28,063 |
| Oct 31, 2025 | 60.60 | 61.90 | 60.50 | 61.90 | 61.90 | 2.15% | 3,856 |
| Oct 30, 2025 | 60.20 | 62.00 | 60.20 | 60.60 | 60.60 | 0.17% | 34,147 |
| Oct 29, 2025 | 59.80 | 60.90 | 59.80 | 60.50 | 60.50 | 1.68% | 42,287 |
| Oct 28, 2025 | 60.50 | 60.60 | 59.50 | 59.50 | 59.50 | -0.83% | 14,950 |
| Oct 27, 2025 | 60.00 | 61.00 | 59.30 | 60.00 | 60.00 | 2.56% | 67,925 |
| Oct 24, 2025 | 61.00 | 62.40 | 57.90 | 58.50 | 58.50 | 8.74% | 174,020 |
| Oct 23, 2025 | 51.60 | 53.90 | 51.50 | 53.80 | 53.80 | 4.06% | 74,148 |
| Oct 22, 2025 | 51.80 | 52.40 | 51.30 | 51.70 | 51.70 | -0.39% | 6,954 |
| Oct 21, 2025 | 52.80 | 53.00 | 51.50 | 51.90 | 51.90 | -0.19% | 3,832 |
| Oct 20, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -0.95% | 18,529 |
| Oct 17, 2025 | 52.30 | 52.50 | 52.00 | 52.50 | 52.50 | 0.38% | 3,055 |
| Oct 16, 2025 | 52.30 | 52.40 | 52.20 | 52.30 | 52.30 | - | 2,139 |
| Oct 15, 2025 | 51.40 | 52.40 | 51.40 | 52.30 | 52.30 | 1.55% | 5,544 |
| Oct 14, 2025 | 53.00 | 53.10 | 51.30 | 51.50 | 51.50 | -1.53% | 8,250 |
| Oct 13, 2025 | 51.90 | 52.60 | 51.90 | 52.30 | 52.30 | -0.38% | 5,396 |