Nilörngruppen AB (STO:NIL.B)
Sweden
· Delayed Price · Currency is SEK 63.10
0.00 (0.00%)
At close: Dec 5, 2025
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 53.20 | 53.40 | 52.00 | 52.50 | 52.50 | -1.32% | 17,456 |
| Oct 9, 2025 | 51.10 | 54.40 | 51.10 | 53.20 | 53.20 | 3.91% | 11,695 |
| Oct 8, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 51.20 | -0.58% | 20,275 |
| Oct 7, 2025 | 51.80 | 52.60 | 51.50 | 51.50 | 51.50 | -0.77% | 10,393 |
| Oct 6, 2025 | 51.30 | 52.00 | 51.00 | 51.90 | 51.90 | 0.39% | 9,095 |
| Oct 3, 2025 | 51.80 | 52.00 | 51.10 | 51.70 | 51.70 | -0.19% | 8,064 |
| Oct 2, 2025 | 51.40 | 52.00 | 51.00 | 51.80 | 51.80 | 0.78% | 7,473 |
| Oct 1, 2025 | 51.40 | 51.90 | 51.20 | 51.40 | 51.40 | -0.96% | 6,804 |
| Sep 30, 2025 | 52.00 | 52.00 | 51.20 | 51.90 | 51.90 | 0.58% | 1,680 |
| Sep 29, 2025 | 52.10 | 52.60 | 51.10 | 51.60 | 51.60 | -0.77% | 18,856 |
| Sep 26, 2025 | 51.70 | 52.50 | 51.70 | 52.00 | 52.00 | 0.58% | 3,647 |
| Sep 25, 2025 | 52.00 | 52.30 | 51.50 | 51.70 | 51.70 | -1.15% | 4,836 |
| Sep 24, 2025 | 53.00 | 53.10 | 52.00 | 52.30 | 52.30 | -0.19% | 2,263 |
| Sep 23, 2025 | 51.50 | 53.50 | 51.50 | 52.40 | 52.40 | 1.55% | 22,597 |
| Sep 22, 2025 | 52.40 | 52.70 | 51.40 | 51.60 | 51.60 | -1.53% | 10,149 |
| Sep 19, 2025 | 52.20 | 52.70 | 52.00 | 52.40 | 52.40 | 0.19% | 5,490 |
| Sep 18, 2025 | 52.30 | 53.00 | 52.20 | 52.30 | 52.30 | -0.19% | 15,868 |
| Sep 17, 2025 | 52.60 | 52.70 | 52.30 | 52.40 | 52.40 | -0.57% | 16,786 |
| Sep 16, 2025 | 52.30 | 53.00 | 52.30 | 52.70 | 52.70 | 0.19% | 10,012 |
| Sep 15, 2025 | 53.10 | 53.40 | 52.10 | 52.60 | 52.60 | -2.41% | 28,335 |
| Sep 12, 2025 | 53.80 | 53.90 | 53.60 | 53.90 | 53.90 | 0.19% | 2,172 |
| Sep 11, 2025 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - | 8,691 |
| Sep 10, 2025 | 53.80 | 54.50 | 53.70 | 53.80 | 53.80 | -0.19% | 8,376 |
| Sep 9, 2025 | 56.40 | 56.40 | 53.70 | 53.90 | 53.90 | 0.19% | 4,293 |
| Sep 8, 2025 | 53.80 | 54.00 | 53.70 | 53.80 | 53.80 | 0.19% | 14,243 |
| Sep 5, 2025 | 54.00 | 54.80 | 53.70 | 53.70 | 53.70 | -0.56% | 2,825 |
| Sep 4, 2025 | 55.60 | 55.60 | 53.80 | 54.00 | 54.00 | -0.37% | 4,457 |
| Sep 3, 2025 | 55.00 | 55.40 | 54.20 | 54.20 | 54.20 | -1.28% | 9,525 |
| Sep 2, 2025 | 55.40 | 55.40 | 54.60 | 54.90 | 54.90 | -1.08% | 3,508 |
| Sep 1, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | -0.54% | 5,344 |
| Aug 29, 2025 | 55.90 | 56.20 | 55.00 | 55.80 | 55.80 | -0.18% | 5,649 |
| Aug 28, 2025 | 56.50 | 56.50 | 54.90 | 55.90 | 55.90 | 1.27% | 11,836 |
| Aug 27, 2025 | 55.00 | 56.60 | 54.90 | 55.20 | 55.20 | -1.78% | 10,678 |
| Aug 26, 2025 | 56.60 | 56.60 | 55.50 | 56.20 | 56.20 | -0.18% | 9,847 |
| Aug 25, 2025 | 56.00 | 56.90 | 55.20 | 56.30 | 56.30 | 0.54% | 20,296 |
| Aug 22, 2025 | 55.60 | 56.40 | 54.30 | 56.00 | 56.00 | 0.36% | 22,838 |
| Aug 21, 2025 | 55.50 | 56.20 | 54.50 | 55.80 | 55.80 | 1.64% | 31,028 |
| Aug 20, 2025 | 54.10 | 55.10 | 53.70 | 54.90 | 54.90 | 1.86% | 17,208 |
| Aug 19, 2025 | 54.20 | 54.30 | 53.80 | 53.90 | 53.90 | 0.19% | 4,629 |
| Aug 18, 2025 | 53.50 | 54.20 | 53.30 | 53.80 | 53.80 | 1.13% | 16,827 |
| Aug 15, 2025 | 53.40 | 54.20 | 53.20 | 53.20 | 53.20 | -1.66% | 15,311 |
| Aug 14, 2025 | 54.10 | 54.20 | 53.40 | 54.10 | 54.10 | 0.19% | 23,476 |
| Aug 13, 2025 | 54.10 | 54.60 | 54.00 | 54.00 | 54.00 | -0.18% | 20,221 |
| Aug 12, 2025 | 55.00 | 55.40 | 54.10 | 54.10 | 54.10 | -0.73% | 19,971 |
| Aug 11, 2025 | 55.10 | 55.50 | 54.40 | 54.50 | 54.50 | -1.09% | 15,254 |
| Aug 8, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -1.61% | 15,092 |
| Aug 7, 2025 | 55.50 | 56.60 | 55.20 | 56.00 | 56.00 | 0.72% | 23,775 |
| Aug 6, 2025 | 56.50 | 56.50 | 55.20 | 55.60 | 55.60 | -1.59% | 25,218 |
| Aug 5, 2025 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | 2.17% | 19,847 |
| Aug 4, 2025 | 55.10 | 55.80 | 53.90 | 55.30 | 55.30 | 1.28% | 30,151 |
| Aug 1, 2025 | 56.20 | 56.40 | 54.60 | 54.60 | 54.60 | -2.50% | 16,700 |
| Jul 31, 2025 | 56.00 | 56.60 | 55.70 | 56.00 | 56.00 | -1.23% | 12,688 |
| Jul 30, 2025 | 56.50 | 57.10 | 55.80 | 56.70 | 56.70 | 1.07% | 16,578 |
| Jul 29, 2025 | 58.00 | 58.00 | 56.10 | 56.10 | 56.10 | -1.58% | 15,935 |
| Jul 28, 2025 | 57.30 | 57.90 | 56.60 | 57.00 | 57.00 | -0.52% | 23,083 |
| Jul 25, 2025 | 56.10 | 57.40 | 56.10 | 57.30 | 57.30 | 2.14% | 25,763 |
| Jul 24, 2025 | 57.10 | 58.00 | 56.00 | 56.10 | 56.10 | -1.58% | 57,491 |
| Jul 23, 2025 | 57.80 | 57.90 | 57.00 | 57.00 | 57.00 | - | 9,672 |
| Jul 22, 2025 | 56.10 | 57.50 | 55.80 | 57.00 | 57.00 | 1.79% | 29,251 |
| Jul 21, 2025 | 55.10 | 56.50 | 55.10 | 56.00 | 56.00 | 3.51% | 31,828 |