Nilörngruppen AB (publ) (STO:NIL.B)
Sweden
· Delayed Price · Currency is SEK 48.50
-0.90 (-1.82%)
Apr 29, 2026, 9:29 AM CET
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.85 | 50.30 | 49.40 | 49.60 | - | -0.80% | 16,378 |
| Apr 27, 2026 | 50.00 | 50.30 | 49.80 | 50.00 | 50.00 | -0.60% | 15,348 |
| Apr 24, 2026 | 48.00 | 51.00 | 48.00 | 50.30 | 50.30 | -3.64% | 34,315 |
| Apr 23, 2026 | 52.70 | 54.00 | 51.60 | 52.20 | 52.20 | -0.76% | 11,505 |
| Apr 22, 2026 | 52.00 | 52.60 | 51.90 | 52.60 | 52.60 | 1.54% | 7,758 |
| Apr 21, 2026 | 52.30 | 52.70 | 51.80 | 51.80 | 51.80 | - | 2,496 |
| Apr 20, 2026 | 52.40 | 52.80 | 51.20 | 51.80 | 51.80 | -0.58% | 3,880 |
| Apr 17, 2026 | 54.00 | 54.00 | 52.10 | 52.10 | 52.10 | -0.76% | 15,594 |
| Apr 16, 2026 | 53.90 | 54.40 | 52.40 | 52.50 | 52.50 | -1.69% | 15,284 |
| Apr 15, 2026 | 54.70 | 54.80 | 52.90 | 53.40 | 53.40 | -2.55% | 4,475 |
| Apr 14, 2026 | 54.60 | 55.80 | 54.60 | 54.80 | 54.80 | -0.72% | 3,458 |
| Apr 13, 2026 | 54.00 | 55.90 | 53.10 | 55.20 | 55.20 | 1.85% | 11,951 |
| Apr 10, 2026 | 51.30 | 54.20 | 51.00 | 54.20 | 54.20 | 6.07% | 20,478 |
| Apr 9, 2026 | 50.40 | 51.20 | 49.60 | 51.10 | 51.10 | 1.19% | 177,147 |
| Apr 8, 2026 | 50.50 | 51.80 | 50.50 | 50.50 | 50.50 | 1.10% | 21,103 |
| Apr 7, 2026 | 50.60 | 50.60 | 49.50 | 49.95 | 49.95 | -1.67% | 15,550 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 0.40% | 44,518 |
| Apr 1, 2026 | 50.90 | 52.30 | 50.20 | 50.60 | 50.60 | -0.59% | 12,598 |
| Mar 31, 2026 | 49.75 | 50.90 | 49.10 | 50.90 | 50.90 | 2.31% | 8,058 |
| Mar 30, 2026 | 51.90 | 51.90 | 48.90 | 49.75 | 49.75 | -0.40% | 4,340 |
| Mar 27, 2026 | 49.60 | 51.40 | 49.00 | 49.95 | 49.95 | 0.30% | 39,373 |
| Mar 26, 2026 | 49.65 | 50.20 | 49.60 | 49.80 | 49.80 | -0.60% | 1,060 |
| Mar 25, 2026 | 49.55 | 50.90 | 49.50 | 50.10 | 50.10 | 1.21% | 21,642 |
| Mar 24, 2026 | 49.30 | 50.00 | 48.30 | 49.50 | 49.50 | 2.48% | 14,866 |
| Mar 23, 2026 | 49.15 | 49.60 | 48.00 | 48.30 | 48.30 | -1.73% | 13,628 |
| Mar 20, 2026 | 49.70 | 50.00 | 49.00 | 49.15 | 49.15 | -1.11% | 5,120 |
| Mar 19, 2026 | 50.70 | 50.70 | 49.50 | 49.70 | 49.70 | -2.55% | 11,536 |
| Mar 18, 2026 | 51.60 | 51.60 | 50.70 | 51.00 | 51.00 | 0.59% | 6,629 |
| Mar 17, 2026 | 51.50 | 54.20 | 50.60 | 50.70 | 50.70 | -1.55% | 16,094 |
| Mar 16, 2026 | 52.60 | 52.60 | 51.40 | 51.50 | 51.50 | -2.09% | 676 |
| Mar 13, 2026 | 51.00 | 52.60 | 50.80 | 52.60 | 52.60 | 3.14% | 508,785 |
| Mar 12, 2026 | 51.10 | 52.30 | 51.00 | 51.00 | 51.00 | -1.73% | 7,420 |
| Mar 11, 2026 | 51.60 | 52.20 | 51.20 | 51.90 | 51.90 | -0.57% | 3,843 |
| Mar 10, 2026 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | 0.58% | 5,953 |
| 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 |