Skip to main content
Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.500
-0.020 (-0.79%)
At close: Dec 4, 2025

XSAT:NILS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 20252.703.202.703.203.204.58%7,977
Sep 11, 20252.703.062.703.063.06-2.55%5,501
Sep 10, 20253.023.262.623.143.143.97%4,845
Sep 9, 20252.903.262.723.023.020.67%1,786
Sep 8, 20252.663.282.663.003.002.74%35,669
Sep 5, 20253.585.652.662.922.92-18.44%191,379
Sep 4, 20253.423.922.923.583.584.68%6,466
Sep 3, 20253.008.102.903.423.4255.45%173,243
Sep 2, 20252.202.202.202.202.20-14.73%100
Sep 1, 20252.582.582.462.582.584.03%5,186
Aug 29, 20252.482.482.482.482.482.48%1,900
Aug 28, 20252.362.422.342.422.422.54%10,086
Aug 27, 20252.382.382.342.362.3618.00%1,446
Aug 26, 20251.912.021.912.002.00-15.25%821
Aug 25, 20252.362.362.362.362.36-127
Aug 22, 20251.952.361.952.362.3612.38%1,807
Aug 21, 20252.202.202.102.102.10-0.94%51
Aug 20, 20252.202.202.122.122.12-2,642
Aug 18, 20252.282.282.122.122.12-7.02%518
Aug 15, 20252.282.282.282.282.287.55%1,500
Aug 14, 20252.482.482.122.122.12-4,001
Aug 13, 20252.122.122.122.122.12-7.83%200
Aug 11, 20252.302.302.282.302.3015.58%5,666
Aug 8, 20252.382.381.991.991.99-16.39%936
Aug 7, 20252.382.382.002.382.383.48%3,081
Aug 6, 20252.302.302.302.302.30-2.54%201
Aug 5, 20252.082.362.082.362.365.36%2,410
Aug 4, 20252.062.242.062.242.248.74%1,782
Aug 1, 20252.242.242.002.062.06-8.04%1,017
Jul 31, 20252.242.242.242.242.24-112
Jul 30, 20252.242.242.242.242.24-2,222
Jul 29, 20252.242.242.242.242.24-1
Jul 28, 20252.242.242.242.242.24-0.88%2
Jul 25, 20252.262.262.262.262.26-1.74%1,980
Jul 24, 20252.062.302.062.302.30-5.74%454
Jul 23, 20252.462.462.442.442.44-0.81%190
Jul 22, 20252.462.462.462.462.4611.82%3
Jul 21, 20252.282.282.002.202.2015.79%4,000
Jul 18, 20252.042.041.901.901.90-15.93%4,427
Jul 17, 20252.262.262.262.262.26-0.88%1
Jul 16, 20252.362.362.102.282.28-0.87%7,859
Jul 15, 20252.042.302.042.302.30-3.36%185
Jul 14, 20252.382.382.382.382.38-4
Jul 11, 20252.442.442.002.382.389.17%320
Jul 10, 20252.022.182.022.182.18-9.17%100
Jul 8, 20252.402.402.402.402.40-0.83%42
Jul 7, 20252.002.422.002.422.4221.00%115
Jul 3, 20252.262.262.002.002.00-11.50%2,825
Jul 2, 20251.952.261.952.262.262.73%4,836
Jul 1, 20252.122.202.122.202.203.77%794
Jun 30, 20252.242.241.902.122.12-6.19%2,123
Jun 27, 20252.282.281.902.262.267.62%10,943