Nederman Holding AB (publ) (STO:NMAN)
Sweden
· Delayed Price · Currency is SEK 136.40
+1.80 (1.34%)
Mar 10, 2026, 9:10 AM CET
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141.40 | 141.40 | 134.60 | 134.60 | 134.60 | -3.99% | 29,317 |
| Mar 6, 2026 | 141.20 | 142.40 | 140.20 | 140.20 | 140.20 | -0.57% | 11,246 |
| Mar 5, 2026 | 142.40 | 142.40 | 140.60 | 141.00 | 141.00 | -0.70% | 23,533 |
| Mar 4, 2026 | 143.80 | 144.60 | 142.00 | 142.00 | 142.00 | -1.25% | 13,745 |
| Mar 3, 2026 | 146.60 | 146.80 | 143.00 | 143.80 | 143.80 | -2.18% | 19,543 |
| Mar 2, 2026 | 147.80 | 148.40 | 146.00 | 147.00 | 147.00 | -0.81% | 23,274 |
| Feb 27, 2026 | 149.40 | 149.80 | 147.20 | 148.20 | 148.20 | -0.80% | 24,736 |
| Feb 26, 2026 | 143.00 | 149.60 | 142.60 | 149.40 | 149.40 | 4.77% | 23,942 |
| Feb 25, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | -0.56% | 45,091 |
| Feb 24, 2026 | 142.60 | 145.20 | 142.60 | 143.40 | 143.40 | 0.56% | 18,249 |
| Feb 23, 2026 | 144.00 | 145.20 | 142.60 | 142.60 | 142.60 | -0.97% | 18,103 |
| Feb 20, 2026 | 146.20 | 148.00 | 141.80 | 144.00 | 144.00 | -2.04% | 47,713 |
| Feb 19, 2026 | 145.60 | 147.60 | 144.60 | 147.00 | 147.00 | 1.52% | 7,147 |
| Feb 18, 2026 | 147.80 | 148.40 | 144.80 | 144.80 | 144.80 | -2.29% | 16,909 |
| Feb 17, 2026 | 147.00 | 148.60 | 146.00 | 148.20 | 148.20 | 0.82% | 19,374 |
| Feb 16, 2026 | 147.80 | 149.60 | 147.00 | 147.00 | 147.00 | - | 15,545 |
| Feb 13, 2026 | 143.60 | 150.60 | 143.60 | 147.00 | 147.00 | 0.96% | 34,991 |
| Feb 12, 2026 | 141.20 | 147.40 | 134.60 | 145.60 | 145.60 | 2.10% | 72,880 |
| Feb 11, 2026 | 145.40 | 145.60 | 140.80 | 142.60 | 142.60 | -1.93% | 112,445 |
| Feb 10, 2026 | 143.20 | 146.00 | 142.80 | 145.40 | 145.40 | 1.25% | 100,120 |
| Feb 9, 2026 | 143.40 | 144.60 | 142.60 | 143.60 | 143.60 | 0.56% | 19,339 |
| Feb 6, 2026 | 143.00 | 143.40 | 140.00 | 142.80 | 142.80 | 1.28% | 68,762 |
| Feb 5, 2026 | 145.20 | 145.20 | 140.00 | 141.00 | 141.00 | -2.76% | 34,774 |
| Feb 4, 2026 | 144.00 | 145.20 | 142.60 | 145.00 | 145.00 | 0.69% | 24,057 |
| Feb 3, 2026 | 144.60 | 145.20 | 142.80 | 144.00 | 144.00 | - | 23,586 |
| Feb 2, 2026 | 143.00 | 145.00 | 142.20 | 144.00 | 144.00 | 0.14% | 31,608 |
| Jan 30, 2026 | 144.20 | 145.00 | 142.40 | 143.80 | 143.80 | 0.28% | 13,101 |
| Jan 29, 2026 | 145.00 | 145.80 | 142.60 | 143.40 | 143.40 | -1.24% | 17,839 |
| Jan 28, 2026 | 147.20 | 147.60 | 144.80 | 145.20 | 145.20 | -1.22% | 18,739 |
| Jan 27, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.74% | 11,193 |
| Jan 26, 2026 | 154.40 | 154.40 | 149.60 | 149.60 | 149.60 | -2.48% | 20,688 |
| Jan 23, 2026 | 155.40 | 156.00 | 153.00 | 153.40 | 153.40 | -1.03% | 12,103 |
| Jan 22, 2026 | 152.80 | 158.60 | 152.80 | 155.00 | 155.00 | 2.51% | 32,219 |
| Jan 21, 2026 | 151.80 | 153.20 | 149.80 | 151.20 | 151.20 | -0.79% | 26,135 |
| Jan 20, 2026 | 153.60 | 154.40 | 151.00 | 152.40 | 152.40 | -1.30% | 24,174 |
| Jan 19, 2026 | 158.80 | 158.80 | 154.40 | 154.40 | 154.40 | -3.98% | 20,222 |
| Jan 16, 2026 | 160.40 | 162.00 | 159.60 | 160.80 | 160.80 | 0.25% | 7,432 |
| Jan 15, 2026 | 160.40 | 162.20 | 159.40 | 160.40 | 160.40 | -0.25% | 13,979 |
| Jan 14, 2026 | 166.20 | 166.20 | 160.20 | 160.80 | 160.80 | -3.25% | 17,654 |
| Jan 13, 2026 | 167.00 | 168.60 | 165.60 | 166.20 | 166.20 | -0.24% | 12,176 |
| Jan 12, 2026 | 169.80 | 169.80 | 165.00 | 166.60 | 166.60 | -2.34% | 44,857 |
| Jan 9, 2026 | 167.80 | 171.00 | 167.40 | 170.60 | 170.60 | 1.91% | 8,970 |
| Jan 8, 2026 | 167.40 | 169.00 | 165.40 | 167.40 | 167.40 | -0.71% | 6,290 |
| Jan 7, 2026 | 165.80 | 168.80 | 163.80 | 168.60 | 168.60 | 3.82% | 23,074 |
| Jan 5, 2026 | 165.60 | 168.20 | 162.40 | 162.40 | 162.40 | -1.58% | 9,026 |
| Jan 2, 2026 | 169.40 | 170.20 | 164.60 | 165.00 | 165.00 | -2.71% | 21,717 |
| Dec 30, 2025 | 172.60 | 172.60 | 168.20 | 169.60 | 169.60 | -1.05% | 17,659 |
| Dec 29, 2025 | 167.20 | 172.60 | 167.00 | 171.40 | 171.40 | 3.13% | 17,472 |
| Dec 23, 2025 | 162.40 | 166.80 | 162.40 | 166.20 | 166.20 | 1.59% | 6,896 |
| Dec 22, 2025 | 160.60 | 164.00 | 160.20 | 163.60 | 163.60 | 1.36% | 11,056 |
| Dec 19, 2025 | 161.80 | 162.40 | 160.80 | 161.40 | 161.40 | -0.37% | 8,525 |
| Dec 18, 2025 | 162.20 | 162.60 | 160.60 | 162.00 | 162.00 | - | 19,512 |
| Dec 17, 2025 | 164.60 | 166.00 | 162.00 | 162.00 | 162.00 | -1.46% | 9,966 |
| Dec 16, 2025 | 162.00 | 166.00 | 162.00 | 164.40 | 164.40 | 2.11% | 8,971 |
| Dec 15, 2025 | 164.00 | 168.20 | 161.00 | 161.00 | 161.00 | -0.62% | 19,583 |
| Dec 12, 2025 | 160.20 | 163.80 | 160.20 | 162.00 | 162.00 | 1.63% | 19,504 |
| Dec 11, 2025 | 159.20 | 163.00 | 158.80 | 159.40 | 159.40 | -0.50% | 18,880 |
| Dec 10, 2025 | 156.00 | 160.20 | 156.00 | 160.20 | 160.20 | 1.91% | 7,500 |
| Dec 9, 2025 | 155.20 | 158.20 | 155.00 | 157.20 | 157.20 | 1.42% | 18,106 |
| Dec 8, 2025 | 159.20 | 159.20 | 155.00 | 155.00 | 155.00 | -2.27% | 55,626 |
| Dec 5, 2025 | 157.80 | 159.80 | 157.60 | 158.60 | 158.60 | 0.76% | 12,094 |
| Dec 4, 2025 | 156.00 | 157.40 | 155.80 | 157.40 | 157.40 | 1.42% | 18,221 |
| Dec 3, 2025 | 157.20 | 158.60 | 155.00 | 155.20 | 155.20 | -0.51% | 18,601 |
| Dec 2, 2025 | 158.20 | 161.80 | 156.00 | 156.00 | 156.00 | -2.13% | 11,272 |
| Dec 1, 2025 | 159.40 | 162.20 | 158.00 | 159.40 | 159.40 | 0.25% | 16,756 |
| Nov 28, 2025 | 156.80 | 159.40 | 156.20 | 159.00 | 159.00 | 2.58% | 16,314 |
| Nov 27, 2025 | 156.40 | 157.80 | 152.40 | 155.00 | 155.00 | -0.77% | 35,688 |
| Nov 26, 2025 | 156.80 | 157.00 | 154.80 | 156.20 | 156.20 | -0.38% | 8,392 |
| Nov 25, 2025 | 156.60 | 157.60 | 156.00 | 156.80 | 156.80 | 0.13% | 11,184 |
| Nov 24, 2025 | 157.80 | 158.00 | 154.80 | 156.60 | 156.60 | 0.26% | 4,054 |
| Nov 21, 2025 | 157.00 | 158.40 | 156.00 | 156.20 | 156.20 | -0.26% | 12,972 |
| Nov 20, 2025 | 154.60 | 156.60 | 152.60 | 156.60 | 156.60 | 3.03% | 5,127 |
| Nov 19, 2025 | 152.80 | 152.80 | 151.00 | 152.00 | 152.00 | - | 16,850 |
| Nov 18, 2025 | 156.40 | 156.40 | 151.40 | 152.00 | 152.00 | -3.55% | 35,924 |
| Nov 17, 2025 | 159.60 | 159.60 | 156.20 | 157.60 | 157.60 | -1.25% | 13,076 |
| Nov 14, 2025 | 161.00 | 161.00 | 158.60 | 159.60 | 159.60 | -0.87% | 8,697 |
| Nov 13, 2025 | 164.00 | 166.00 | 160.20 | 161.00 | 161.00 | -1.83% | 22,024 |
| Nov 12, 2025 | 161.60 | 164.00 | 159.80 | 164.00 | 164.00 | 1.61% | 25,062 |
| Nov 11, 2025 | 158.80 | 161.40 | 158.20 | 161.40 | 161.40 | 2.93% | 1,059 |
| Nov 10, 2025 | 156.20 | 158.00 | 156.20 | 156.80 | 156.80 | 0.77% | 143,197 |
| Nov 7, 2025 | 158.80 | 158.80 | 155.60 | 155.60 | 155.60 | -1.77% | 8,104 |
| Nov 6, 2025 | 160.20 | 162.80 | 158.00 | 158.40 | 158.40 | -2.82% | 17,506 |
| Nov 5, 2025 | 161.00 | 163.40 | 160.40 | 163.00 | 163.00 | 0.49% | 14,261 |
| Nov 4, 2025 | 162.80 | 162.80 | 160.60 | 162.20 | 162.20 | -0.49% | 3,285 |
| Nov 3, 2025 | 162.00 | 163.60 | 161.20 | 163.00 | 163.00 | 1.24% | 69,777 |
| Oct 31, 2025 | 161.60 | 162.60 | 161.00 | 161.00 | 161.00 | -0.49% | 2,095 |
| Oct 30, 2025 | 161.80 | 162.20 | 160.60 | 161.80 | 161.80 | - | 2,874 |
| Oct 29, 2025 | 163.80 | 164.00 | 161.80 | 161.80 | 161.80 | -1.34% | 5,168 |
| Oct 28, 2025 | 166.60 | 166.60 | 164.00 | 164.00 | 164.00 | -1.32% | 5,543 |
| Oct 27, 2025 | 167.00 | 169.20 | 165.80 | 166.20 | 166.20 | 0.85% | 5,748 |
| Oct 24, 2025 | 168.00 | 168.60 | 164.40 | 164.80 | 164.80 | -1.32% | 14,971 |
| Oct 23, 2025 | 163.40 | 168.00 | 161.20 | 167.00 | 167.00 | 3.09% | 64,948 |
| Oct 22, 2025 | 161.20 | 162.20 | 161.20 | 162.00 | 162.00 | 0.50% | 10,045 |
| Oct 21, 2025 | 161.80 | 162.80 | 161.00 | 161.20 | 161.20 | -0.37% | 4,990 |
| Oct 20, 2025 | 159.20 | 161.80 | 159.20 | 161.80 | 161.80 | 2.41% | 3,401 |
| Oct 17, 2025 | 162.80 | 162.80 | 157.40 | 158.00 | 158.00 | -2.35% | 22,185 |
| Oct 16, 2025 | 163.20 | 163.40 | 161.80 | 161.80 | 161.80 | 0.12% | 10,196 |
| Oct 15, 2025 | 165.60 | 171.00 | 161.60 | 161.60 | 161.60 | -1.34% | 15,701 |
| Oct 14, 2025 | 166.80 | 167.20 | 163.60 | 163.80 | 163.80 | -1.44% | 31,722 |
| Oct 13, 2025 | 173.60 | 173.60 | 166.00 | 166.20 | 166.20 | 0.61% | 17,335 |