Nederman Holding AB (publ) (STO:NMAN)
Sweden
· Delayed Price · Currency is SEK 117.40
-1.20 (-1.01%)
Apr 29, 2026, 10:38 AM CET
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 120.00 | 118.40 | 118.80 | - | -0.67% | 34,825 |
| Apr 27, 2026 | 119.00 | 120.60 | 118.00 | 119.60 | 119.60 | 0.17% | 22,256 |
| Apr 24, 2026 | 119.00 | 121.00 | 118.60 | 119.40 | 119.40 | -0.33% | 42,324 |
| Apr 23, 2026 | 124.40 | 124.40 | 119.80 | 119.80 | 119.80 | -3.85% | 79,836 |
| Apr 22, 2026 | 128.00 | 128.20 | 124.20 | 124.60 | 124.60 | -4.74% | 54,893 |
| Apr 21, 2026 | 130.20 | 133.20 | 130.00 | 130.80 | 126.80 | 0.93% | 58,061 |
| Apr 20, 2026 | 133.00 | 133.00 | 128.80 | 129.60 | 125.64 | -2.56% | 53,967 |
| Apr 17, 2026 | 135.20 | 136.80 | 130.40 | 133.00 | 128.93 | -6.60% | 299,575 |
| Apr 16, 2026 | 142.00 | 143.80 | 141.00 | 142.40 | 138.05 | 0.28% | 29,982 |
| Apr 15, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 137.66 | 1.28% | 7,036 |
| Apr 14, 2026 | 141.40 | 141.80 | 140.00 | 140.20 | 135.91 | -0.14% | 10,782 |
| Apr 13, 2026 | 144.20 | 144.20 | 140.40 | 140.40 | 136.11 | -2.77% | 100,692 |
| Apr 10, 2026 | 143.00 | 146.00 | 143.00 | 144.40 | 139.98 | 1.12% | 12,248 |
| Apr 9, 2026 | 140.00 | 143.80 | 139.60 | 142.80 | 138.43 | - | 13,539 |
| Apr 8, 2026 | 143.80 | 145.80 | 142.80 | 142.80 | 138.43 | 2.88% | 27,239 |
| Apr 7, 2026 | 137.40 | 141.60 | 137.20 | 138.80 | 134.56 | 0.58% | 14,945 |
| Apr 2, 2026 | 138.20 | 138.60 | 136.60 | 138.00 | 133.78 | -0.29% | 5,818 |
| Apr 1, 2026 | 140.00 | 142.00 | 138.00 | 138.40 | 134.17 | -0.29% | 12,875 |
| Mar 31, 2026 | 136.20 | 140.00 | 134.80 | 138.80 | 134.56 | 2.36% | 14,874 |
| Mar 30, 2026 | 132.60 | 136.00 | 130.00 | 135.60 | 131.45 | 1.65% | 26,351 |
| Mar 27, 2026 | 134.80 | 135.20 | 132.80 | 133.40 | 129.32 | -1.19% | 21,724 |
| Mar 26, 2026 | 134.60 | 136.60 | 133.60 | 135.00 | 130.87 | 0.15% | 12,833 |
| Mar 25, 2026 | 133.60 | 137.00 | 133.60 | 134.80 | 130.68 | 1.05% | 49,989 |
| Mar 24, 2026 | 133.00 | 134.20 | 131.00 | 133.40 | 129.32 | 0.60% | 19,522 |
| Mar 23, 2026 | 129.00 | 135.40 | 126.80 | 132.60 | 128.54 | 2.31% | 41,826 |
| Mar 20, 2026 | 133.40 | 133.80 | 129.00 | 129.60 | 125.64 | -2.56% | 27,563 |
| Mar 19, 2026 | 134.60 | 135.40 | 132.20 | 133.00 | 128.93 | -2.49% | 17,030 |
| Mar 18, 2026 | 137.40 | 137.80 | 135.40 | 136.40 | 132.23 | 0.29% | 11,370 |
| Mar 17, 2026 | 131.60 | 137.40 | 130.60 | 136.00 | 131.84 | 3.03% | 527,617 |
| Mar 16, 2026 | 134.20 | 134.60 | 131.40 | 132.00 | 127.96 | -1.05% | 16,825 |
| Mar 13, 2026 | 134.40 | 134.80 | 133.00 | 133.40 | 129.32 | -0.89% | 9,821 |
| Mar 12, 2026 | 135.20 | 135.80 | 134.20 | 134.60 | 130.48 | -0.74% | 21,910 |
| Mar 11, 2026 | 137.80 | 137.80 | 135.40 | 135.60 | 131.45 | -1.60% | 35,667 |
| Mar 10, 2026 | 138.00 | 138.80 | 135.40 | 137.80 | 133.59 | 2.38% | 29,876 |
| Mar 9, 2026 | 141.40 | 141.40 | 134.60 | 134.60 | 130.48 | -3.99% | 29,317 |
| Mar 6, 2026 | 141.20 | 142.40 | 140.20 | 140.20 | 135.91 | -0.57% | 11,604 |
| Mar 5, 2026 | 142.40 | 142.40 | 140.60 | 141.00 | 136.69 | -0.70% | 23,533 |
| Mar 4, 2026 | 143.80 | 144.60 | 142.00 | 142.00 | 137.66 | -1.25% | 13,745 |
| Mar 3, 2026 | 146.60 | 146.80 | 143.00 | 143.80 | 139.40 | -2.18% | 19,543 |
| Mar 2, 2026 | 147.80 | 148.40 | 146.00 | 147.00 | 142.50 | -0.81% | 23,274 |
| Feb 27, 2026 | 149.40 | 149.80 | 147.20 | 148.20 | 143.67 | -0.80% | 24,736 |
| Feb 26, 2026 | 143.00 | 149.60 | 142.60 | 149.40 | 144.83 | 4.77% | 23,942 |
| Feb 25, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 138.24 | -0.56% | 45,091 |
| Feb 24, 2026 | 142.60 | 145.20 | 142.60 | 143.40 | 139.01 | 0.56% | 18,249 |
| Feb 23, 2026 | 144.00 | 145.20 | 142.60 | 142.60 | 138.24 | -0.97% | 18,103 |
| Feb 20, 2026 | 146.20 | 148.00 | 141.80 | 144.00 | 139.60 | -2.04% | 47,713 |
| Feb 19, 2026 | 145.60 | 147.60 | 144.60 | 147.00 | 142.50 | 1.52% | 7,147 |
| Feb 18, 2026 | 147.80 | 148.40 | 144.80 | 144.80 | 140.37 | -2.29% | 16,909 |
| Feb 17, 2026 | 147.00 | 148.60 | 146.00 | 148.20 | 143.67 | 0.82% | 19,374 |
| Feb 16, 2026 | 147.80 | 149.60 | 147.00 | 147.00 | 142.50 | - | 15,545 |
| Feb 13, 2026 | 143.60 | 150.60 | 143.60 | 147.00 | 142.50 | 0.96% | 34,991 |
| Feb 12, 2026 | 141.20 | 147.40 | 134.60 | 145.60 | 141.15 | 2.10% | 72,880 |
| Feb 11, 2026 | 145.40 | 145.60 | 140.80 | 142.60 | 138.24 | -1.93% | 112,445 |
| Feb 10, 2026 | 143.20 | 146.00 | 142.80 | 145.40 | 140.95 | 1.25% | 100,120 |
| Feb 9, 2026 | 143.40 | 144.60 | 142.60 | 143.60 | 139.21 | 0.56% | 19,339 |
| Feb 6, 2026 | 143.00 | 143.40 | 140.00 | 142.80 | 138.43 | 1.28% | 68,762 |
| Feb 5, 2026 | 145.20 | 145.20 | 140.00 | 141.00 | 136.69 | -2.76% | 34,774 |
| Feb 4, 2026 | 144.00 | 145.20 | 142.60 | 145.00 | 140.57 | 0.69% | 24,057 |
| Feb 3, 2026 | 144.60 | 145.20 | 142.80 | 144.00 | 139.60 | - | 23,586 |
| Feb 2, 2026 | 143.00 | 145.00 | 142.20 | 144.00 | 139.60 | 0.14% | 31,608 |
| Jan 30, 2026 | 144.20 | 145.00 | 142.40 | 143.80 | 139.40 | 0.28% | 13,101 |
| Jan 29, 2026 | 145.00 | 145.80 | 142.60 | 143.40 | 139.01 | -1.24% | 17,839 |
| Jan 28, 2026 | 147.20 | 147.60 | 144.80 | 145.20 | 140.76 | -1.22% | 18,739 |
| Jan 27, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 142.50 | -1.74% | 11,193 |
| Jan 26, 2026 | 154.40 | 154.40 | 149.60 | 149.60 | 145.03 | -2.48% | 20,688 |
| Jan 23, 2026 | 155.40 | 156.00 | 153.00 | 153.40 | 148.71 | -1.03% | 12,103 |
| Jan 22, 2026 | 152.80 | 158.60 | 152.80 | 155.00 | 150.26 | 2.51% | 32,219 |
| Jan 21, 2026 | 151.80 | 153.20 | 149.80 | 151.20 | 146.58 | -0.79% | 26,135 |
| Jan 20, 2026 | 153.60 | 154.40 | 151.00 | 152.40 | 147.74 | -1.30% | 24,174 |
| Jan 19, 2026 | 158.80 | 158.80 | 154.40 | 154.40 | 149.68 | -3.98% | 20,222 |
| Jan 16, 2026 | 160.40 | 162.00 | 159.60 | 160.80 | 155.88 | 0.25% | 7,432 |
| Jan 15, 2026 | 160.40 | 162.20 | 159.40 | 160.40 | 155.49 | -0.25% | 13,979 |
| Jan 14, 2026 | 166.20 | 166.20 | 160.20 | 160.80 | 155.88 | -3.25% | 17,654 |
| Jan 13, 2026 | 167.00 | 168.60 | 165.60 | 166.20 | 161.12 | -0.24% | 12,176 |
| Jan 12, 2026 | 169.80 | 169.80 | 165.00 | 166.60 | 161.51 | -2.34% | 44,857 |
| Jan 9, 2026 | 167.80 | 171.00 | 167.40 | 170.60 | 165.38 | 1.91% | 8,970 |
| Jan 8, 2026 | 167.40 | 169.00 | 165.40 | 167.40 | 162.28 | -0.71% | 6,290 |
| Jan 7, 2026 | 165.80 | 168.80 | 163.80 | 168.60 | 163.44 | 3.82% | 23,074 |
| Jan 5, 2026 | 165.60 | 168.20 | 162.40 | 162.40 | 157.43 | -1.58% | 9,026 |
| Jan 2, 2026 | 169.40 | 170.20 | 164.60 | 165.00 | 159.95 | -2.71% | 21,717 |
| Dec 30, 2025 | 172.60 | 172.60 | 168.20 | 169.60 | 164.41 | -1.05% | 17,659 |
| Dec 29, 2025 | 167.20 | 172.60 | 167.00 | 171.40 | 166.16 | 3.13% | 17,472 |
| Dec 23, 2025 | 162.40 | 166.80 | 162.40 | 166.20 | 161.12 | 1.59% | 6,896 |
| Dec 22, 2025 | 160.60 | 164.00 | 160.20 | 163.60 | 158.60 | 1.36% | 11,056 |
| Dec 19, 2025 | 161.80 | 162.40 | 160.80 | 161.40 | 156.46 | -0.37% | 8,525 |
| Dec 18, 2025 | 162.20 | 162.60 | 160.60 | 162.00 | 157.05 | - | 19,512 |
| Dec 17, 2025 | 164.60 | 166.00 | 162.00 | 162.00 | 157.05 | -1.46% | 9,966 |
| Dec 16, 2025 | 162.00 | 166.00 | 162.00 | 164.40 | 159.37 | 2.11% | 8,971 |
| Dec 15, 2025 | 164.00 | 168.20 | 161.00 | 161.00 | 156.08 | -0.62% | 19,583 |
| Dec 12, 2025 | 160.20 | 163.80 | 160.20 | 162.00 | 157.05 | 1.63% | 19,504 |
| Dec 11, 2025 | 159.20 | 163.00 | 158.80 | 159.40 | 154.53 | -0.50% | 18,880 |
| Dec 10, 2025 | 156.00 | 160.20 | 156.00 | 160.20 | 155.30 | 1.91% | 7,500 |
| Dec 9, 2025 | 155.20 | 158.20 | 155.00 | 157.20 | 152.39 | 1.42% | 18,106 |
| Dec 8, 2025 | 159.20 | 159.20 | 155.00 | 155.00 | 150.26 | -2.27% | 55,626 |
| Dec 5, 2025 | 157.80 | 159.80 | 157.60 | 158.60 | 153.75 | 0.76% | 12,094 |
| Dec 4, 2025 | 156.00 | 157.40 | 155.80 | 157.40 | 152.59 | 1.42% | 18,221 |
| Dec 3, 2025 | 157.20 | 158.60 | 155.00 | 155.20 | 150.45 | -0.51% | 18,601 |
| Dec 2, 2025 | 158.20 | 161.80 | 156.00 | 156.00 | 151.23 | -2.13% | 11,272 |
| Dec 1, 2025 | 159.40 | 162.20 | 158.00 | 159.40 | 154.53 | 0.25% | 16,756 |
| Nov 28, 2025 | 156.80 | 159.40 | 156.20 | 159.00 | 154.14 | 2.58% | 16,314 |