Skip to main content
New Nordic Healthbrands AB (publ) (STO:NNH)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.10
-4.50 (-22.96%)
Apr 29, 2026, 11:12 AM CET

STO:NNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6019.6019.6019.6019.60-0.25%775
Apr 27, 202619.7019.7019.6519.6519.653.42%68
Apr 24, 202619.1519.2019.0019.0019.00-1,246
Apr 22, 202619.0019.0019.0019.0019.00-1.04%790
Apr 21, 202619.0019.2018.5019.2019.20-2,285
Apr 17, 202619.1519.2019.1519.2019.201.05%1,325
Apr 16, 202618.8519.2018.8519.0019.001.60%1,367
Apr 15, 202618.7018.7018.7018.7018.701.08%803
Apr 14, 202618.5018.5018.5018.5018.50-2,523
Apr 13, 202618.0518.7018.0518.5018.50-1,739
Apr 10, 202618.3018.7018.3018.5018.503.93%4,386
Apr 9, 202617.8017.8017.8017.8017.800.85%737
Apr 8, 202617.6517.6517.6517.6517.650.28%850
Apr 2, 202617.6017.6017.6017.6017.602.92%330
Apr 1, 202617.1517.2017.0017.1017.10-0.29%6,730
Mar 31, 202616.4017.1516.4017.1517.154.89%1,337
Mar 30, 202616.3516.3516.3516.3516.35-200
Mar 27, 202616.3516.3516.3516.3516.35-19
Mar 26, 202617.3017.3016.1016.3516.35-1.80%14,550
Mar 25, 202617.3517.6516.6516.6516.65-1.48%11,012
Mar 24, 202616.9016.9016.9016.9016.90-1.46%5,000
Mar 23, 202616.9017.1516.9017.1517.15-1.44%2,051
Mar 20, 202617.7517.7516.7517.4017.40-3.33%17,451
Mar 19, 202618.0018.0018.0018.0018.00-2,967
Mar 18, 202618.4018.4018.0018.0018.00-4.26%5,087
Mar 17, 202618.0518.8018.0018.8018.802.17%18,253
Mar 16, 202618.4518.5018.2018.4018.40-2.90%7,438
Mar 13, 202619.0519.0518.4518.9518.95-3.56%5,193
Mar 12, 202619.0519.6519.0519.6519.652.88%3,800
Mar 11, 202619.1019.1518.9019.1019.10-0.26%18,851
Mar 10, 202619.1519.1519.1519.1519.15-0.78%2
Mar 9, 202619.2519.3019.2519.3019.30-1.03%3,533
Mar 5, 202620.4020.8019.4519.5019.50-3.47%12,601
Mar 4, 202620.1021.5020.0020.2020.20-2.42%17,892
Mar 3, 202620.6020.8020.2020.7020.70-1.90%3,695
Mar 2, 202619.7521.8019.6521.1021.106.84%20,621
Feb 27, 202618.9020.4018.9019.7519.754.77%10,621
Feb 26, 202617.7018.9017.7018.8518.859.91%5,221
Feb 25, 202617.1017.1517.0517.1517.153.31%3,000
Feb 24, 202616.5016.6016.5016.6016.60-3.21%1,654
Feb 18, 202616.1517.1516.1517.1517.156.52%5,243
Feb 17, 202616.5016.5516.1016.1016.10-2.42%122
Feb 16, 202616.5016.5016.5016.5016.50-0.30%2
Feb 13, 202616.5516.5516.5516.5516.55-60
Feb 12, 202616.5016.5516.5016.5516.55-0.30%1,840
Feb 11, 202616.5516.6016.5516.6016.600.30%1,491
Feb 10, 202616.5516.5516.0016.5516.55-1.78%14,237
Feb 9, 202616.5016.8516.5016.8516.851.51%3,088
Feb 6, 202616.6016.6016.6016.6016.60-2.06%100
Feb 5, 202616.9516.9516.9516.9516.95-0.29%1,717
Feb 4, 202616.4517.1016.4517.0017.001.49%4,248
Feb 3, 202616.7517.0516.7516.7516.75-6,896
Feb 2, 202616.5516.9016.3516.7516.751.52%3,476
Jan 30, 202617.5017.6516.4016.5016.50-7.30%16,417
Jan 29, 202617.9518.3517.8017.8017.800.85%8,715
Jan 28, 202617.5017.9017.5017.6517.65-0.84%11,476
Jan 27, 202617.5017.8017.5017.8017.801.14%2,401
Jan 26, 202618.1518.1517.5017.6017.60-3.30%11,716
Jan 23, 202619.0019.0018.0518.2018.20-2.41%13,606
Jan 22, 202619.0019.0018.6518.6518.65-1.32%450
Jan 21, 202619.0019.0018.9018.9018.901.61%1,584
Jan 20, 202618.9518.9518.5018.6018.60-1.85%14,378
Jan 19, 202618.9519.0016.1518.9518.95-5.25%12,639
Jan 16, 202619.8020.0019.8020.0020.001.27%5,002
Jan 15, 202620.2020.2019.6519.7519.75-2.23%7,638
Jan 14, 202620.7020.8020.0020.2020.20-3.81%10,757
Jan 13, 202620.7021.0020.7021.0021.004.48%1,060
Jan 12, 202621.4021.4020.1020.1020.10-5.63%11,255
Jan 9, 202621.4021.4020.7021.3021.300.47%514
Jan 8, 202620.8021.2020.8021.2021.201.92%5,386
Jan 7, 202621.9021.9020.8020.8020.80-3.26%5,811
Jan 5, 202622.7022.7021.2021.5021.50-4.02%5,787
Jan 2, 202622.5022.6022.4022.4022.40-3.45%3,743
Dec 30, 202521.2023.2021.2023.2023.206.42%24,267
Dec 29, 202521.4022.0021.4021.8021.803.32%19,819
Dec 23, 202521.2022.0020.7021.1021.10-0.47%16,715
Dec 22, 202521.3021.3020.6021.2021.20-3.20%11,752
Dec 19, 202522.3022.3021.5021.9021.90-0.45%5,144
Dec 18, 202521.3022.5021.3022.0022.002.33%21,520
Dec 17, 202521.7022.0021.5021.5021.500.47%16,230
Dec 16, 202521.5022.0021.4021.4021.40-0.47%14,232
Dec 15, 202522.3022.3021.3021.5021.50-1.38%17,213
Dec 12, 202521.0022.7021.0021.8021.800.93%21,124
Dec 11, 202522.3023.0021.0021.6021.60-0.92%21,657
Dec 10, 202521.1022.9021.1021.8021.802.35%28,205
Dec 9, 202521.9022.1021.0021.3021.30-3.18%13,419
Dec 8, 202522.5022.8022.0022.0022.00-3.51%8,799
Dec 5, 202523.3023.3022.6022.8022.80-1.72%1,564
Dec 4, 202523.4024.9022.6023.2023.200.43%8,067
Dec 3, 202522.5023.4022.5023.1023.10-7,309
Dec 2, 202522.2023.7022.2023.1023.105.48%16,344
Dec 1, 202521.9021.9021.9021.9021.90-536
Nov 27, 202521.5022.5021.5021.9021.900.46%11,815
Nov 26, 202522.5022.5021.2021.8021.80-3.11%14,575
Nov 25, 202521.9022.5021.9022.5022.501.35%8,277
Nov 18, 202522.0022.2021.5022.2022.200.91%9,560
Nov 17, 202522.0022.0022.0022.0022.001.85%682
Nov 14, 202521.5021.6021.5021.6021.60-0.92%1,094
Nov 13, 202521.8021.8021.8021.8021.80-1.80%1,053
Nov 12, 202521.4022.6021.4022.2022.204.72%10,229