Skip to main content
Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden flag Sweden · Delayed Price · Currency is SEK
4.020
+0.240 (6.35%)
At close: Mar 6, 2026

XSAT:NILS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.104.023.104.024.026.35%5,671
Mar 5, 20263.083.783.083.783.781.07%2,380
Mar 4, 20263.723.743.683.743.744.47%4,652
Mar 3, 20264.004.003.103.583.582.29%7,046
Mar 2, 20263.763.763.103.503.50-12.50%4,841
Feb 27, 20263.824.003.464.004.0015.61%20,968
Feb 26, 20263.104.502.763.463.4615.33%103,777
Feb 25, 20262.523.022.523.003.00-8,087
Feb 24, 20263.023.023.003.003.00-0.66%350
Feb 23, 20263.003.022.823.023.027.09%5,440
Feb 19, 20262.442.822.442.822.820.71%1,166
Feb 18, 20262.762.802.382.802.801.45%1,234
Feb 17, 20262.502.762.422.762.762.22%1,325
Feb 16, 20262.702.702.522.702.70-2.17%11,557
Feb 13, 20262.782.782.442.762.76-0.72%5,103
Feb 12, 20262.782.782.782.782.78-1.42%10,173
Feb 11, 20262.822.822.822.822.82-177
Feb 10, 20262.802.822.802.822.822.92%503
Feb 6, 20262.742.742.742.742.740.74%3
Feb 5, 20262.702.722.702.722.72-0.73%259
Feb 4, 20262.742.742.742.742.740.74%100
Feb 3, 20262.722.722.722.722.72-1.45%100
Feb 2, 20262.302.762.302.762.7615.00%3,790
Jan 30, 20262.402.402.402.402.40-237
Jan 29, 20262.402.402.402.402.40-3.23%16
Jan 26, 20262.282.482.042.482.48-6,806
Jan 23, 20262.322.482.322.482.480.81%3,368
Jan 22, 20262.282.462.282.462.46-0.81%500
Jan 21, 20262.482.482.482.482.48-5
Jan 20, 20262.462.482.462.482.487.83%3,111
Jan 19, 20262.302.302.302.302.30-7.26%280
Jan 16, 20262.402.482.402.482.48-1,000
Jan 15, 20262.482.482.482.482.480.81%100
Jan 14, 20262.462.462.462.462.46-0.81%4
Jan 12, 20262.222.482.222.482.483.33%4,370
Jan 9, 20262.382.402.382.402.400.84%3,000
Jan 8, 20262.422.422.242.382.38-2.46%5,685
Jan 5, 20262.442.442.442.442.44-0.81%4,099
Jan 2, 20262.282.462.222.462.46-1.60%10,211
Dec 30, 20252.502.502.502.502.501.63%214
Dec 29, 20252.522.522.462.462.46-2.38%3,734
Dec 23, 20252.542.542.522.522.52-1.56%214
Dec 22, 20252.562.562.562.562.56-0.78%51
Dec 19, 20252.582.582.582.582.580.78%1
Dec 16, 20252.202.562.202.562.568.47%271
Dec 15, 20252.382.382.202.362.36-1.67%7,114
Dec 12, 20252.422.422.382.402.40-0.83%14,359
Dec 11, 20252.442.482.422.422.42-973
Dec 10, 20252.362.862.362.422.42-15.38%18,847
Dec 9, 20252.862.902.862.862.86-397
Dec 8, 20252.802.862.802.862.8610.00%9,628
Dec 5, 20252.482.602.482.602.604.00%9,615
Dec 4, 20252.502.502.502.502.50-0.79%200
Dec 2, 20252.522.522.522.522.52-1.56%3,000
Dec 1, 20252.102.562.102.562.56-1.54%5,782
Nov 26, 20252.602.602.602.602.60-1.52%1
Nov 25, 20252.642.642.642.642.64-0.75%321
Nov 24, 20252.122.662.122.662.66-1,171
Nov 21, 20252.662.662.662.662.664.72%6
Nov 20, 20252.562.562.482.542.545.83%2,001
Nov 19, 20252.502.502.402.402.40-4.00%13,565
Nov 18, 20252.502.502.502.502.50-8.76%249
Nov 17, 20252.622.742.622.742.74-6.16%2,072
Nov 14, 20252.762.942.742.922.926.57%11,698
Nov 13, 20252.442.742.442.742.744.58%14
Nov 11, 20252.622.622.622.622.62-4.38%400
Nov 10, 20252.742.742.462.742.74-3,751
Nov 7, 20252.402.742.402.742.745.38%680
Nov 3, 20252.502.602.502.602.60-4,455
Oct 30, 20252.602.602.602.602.60-5.11%12,272
Oct 29, 20252.742.742.742.742.740.74%109
Oct 28, 20252.722.722.722.722.727.94%502
Oct 27, 20252.782.782.522.522.52-1.56%4,073
Oct 24, 20252.942.942.562.562.56-2.29%6,289
Oct 23, 20252.922.922.602.622.62-1.50%3,083
Oct 22, 20252.862.862.662.662.66-5.00%2,065
Oct 21, 20252.682.802.682.802.80-4.76%1,507
Oct 17, 20252.942.942.942.942.94-3,002
Oct 16, 20252.682.942.682.942.944.26%1,515
Oct 15, 20252.942.942.682.822.826.02%2,960
Oct 14, 20252.622.982.622.662.66-11.33%74
Oct 13, 20253.023.023.003.003.0011.94%1,165
Oct 10, 20252.682.682.602.682.68-15,840
Oct 9, 20252.902.902.682.682.68-7.59%3,174
Oct 8, 20252.663.002.662.902.90-5.23%719
Oct 3, 20252.543.062.543.063.062.00%4,079
Oct 2, 20252.603.002.603.003.003.45%9,826
Oct 1, 20253.083.082.802.902.908.21%11,029
Sep 30, 20252.362.722.362.682.6810.74%3,751
Sep 29, 20252.682.682.422.422.42-10.37%13,484
Sep 26, 20252.762.902.702.702.70-0.74%1,128
Sep 25, 20253.003.082.722.722.72-17.07%30,005
Sep 24, 20252.843.282.843.283.28-4.09%6,908
Sep 23, 20253.803.802.863.423.42-10.00%33,910
Sep 22, 20253.283.983.283.803.8026.67%30,764
Sep 19, 20253.263.502.803.003.00-7.98%21,087
Sep 18, 20253.283.283.203.263.2621.64%8,005
Sep 17, 20252.943.182.622.682.68-8.84%7,397
Sep 16, 20253.043.202.942.942.948.89%1,557
Sep 15, 20253.003.002.662.702.70-15.63%2,884