Nilsson Special Vehicles AB (publ) (XSAT:NILS)
Sweden
· Delayed Price · Currency is SEK 3.960
-0.040 (-1.00%)
At close: Apr 28, 2026
XSAT:NILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -1.00% | 8,368 |
| Apr 27, 2026 | 4.38 | 4.38 | 3.66 | 4.00 | 4.00 | 6.95% | 13,916 |
| Apr 24, 2026 | 3.96 | 4.10 | 3.74 | 3.74 | 3.74 | -5.56% | 3,224 |
| Apr 23, 2026 | 4.46 | 4.46 | 3.76 | 3.96 | 3.96 | -11.61% | 11,767 |
| Apr 22, 2026 | 4.48 | 4.48 | 3.98 | 4.48 | 4.48 | 17.89% | 466 |
| Apr 21, 2026 | 4.50 | 4.58 | 3.52 | 3.80 | 3.80 | -17.39% | 30,222 |
| Apr 20, 2026 | 4.12 | 4.92 | 3.20 | 4.60 | 4.60 | 7.48% | 8,795 |
| Apr 17, 2026 | 4.70 | 5.15 | 3.78 | 4.28 | 4.28 | 7.00% | 11,310 |
| Apr 16, 2026 | 4.62 | 5.45 | 4.00 | 4.00 | 4.00 | -13.04% | 20,866 |
| Apr 15, 2026 | 5.00 | 5.75 | 4.34 | 4.60 | 4.60 | -8.00% | 16,100 |
| Apr 14, 2026 | 5.40 | 7.50 | 4.92 | 5.00 | 5.00 | - | 74,078 |
| Apr 13, 2026 | 3.80 | 6.35 | 3.50 | 5.00 | 5.00 | 54.32% | 144,955 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.24 | 3.24 | 3.24 | -14.74% | 1,606 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 20 |
| Apr 8, 2026 | 3.34 | 3.94 | 3.34 | 3.80 | 3.80 | 13.77% | 7,145 |
| Apr 7, 2026 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 7.05% | 2,345 |
| Apr 1, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 4.70% | 5,200 |
| Mar 31, 2026 | 3.06 | 3.16 | 2.52 | 2.98 | 2.98 | -3.25% | 2,746 |
| Mar 30, 2026 | 2.44 | 3.08 | 2.44 | 3.08 | 3.08 | -3.75% | 1,184 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 343 |
| Mar 25, 2026 | 2.34 | 3.22 | 2.34 | 3.20 | 3.20 | 1.91% | 1,995 |
| Mar 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -2.48% | 182 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | 165 |
| Mar 19, 2026 | 2.66 | 3.00 | 2.66 | 3.00 | 3.00 | - | 896 |
| Mar 18, 2026 | 2.80 | 3.00 | 2.78 | 3.00 | 3.00 | - | 8,019 |
| Mar 17, 2026 | 3.00 | 3.10 | 2.56 | 3.00 | 3.00 | - | 3,020 |
| Mar 16, 2026 | 3.42 | 3.42 | 2.78 | 3.00 | 3.00 | -13.29% | 7,279 |
| Mar 13, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 10.19% | 102 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.12 | 3.14 | 3.14 | -11.80% | 20,945 |
| Mar 11, 2026 | 3.56 | 3.56 | 3.24 | 3.56 | 3.56 | 7.23% | 4,009 |
| Mar 10, 2026 | 3.56 | 3.56 | 3.32 | 3.32 | 3.32 | -8.29% | 1,943 |
| Mar 9, 2026 | 3.58 | 4.00 | 3.12 | 3.62 | 3.62 | -9.95% | 7,428 |
| Mar 6, 2026 | 3.10 | 4.02 | 3.10 | 4.02 | 4.02 | 6.35% | 5,671 |
| Mar 5, 2026 | 3.08 | 3.78 | 3.08 | 3.78 | 3.78 | 1.07% | 2,380 |
| Mar 4, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 4.47% | 4,652 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.10 | 3.58 | 3.58 | 2.29% | 7,046 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.10 | 3.50 | 3.50 | -12.50% | 4,841 |
| Feb 27, 2026 | 3.82 | 4.00 | 3.46 | 4.00 | 4.00 | 15.61% | 20,968 |
| Feb 26, 2026 | 3.10 | 4.50 | 2.76 | 3.46 | 3.46 | 15.33% | 103,777 |
| Feb 25, 2026 | 2.52 | 3.02 | 2.52 | 3.00 | 3.00 | - | 8,087 |
| Feb 24, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 350 |
| Feb 23, 2026 | 3.00 | 3.02 | 2.82 | 3.02 | 3.02 | 7.09% | 5,440 |
| Feb 19, 2026 | 2.44 | 2.82 | 2.44 | 2.82 | 2.82 | 0.71% | 1,166 |
| Feb 18, 2026 | 2.76 | 2.80 | 2.38 | 2.80 | 2.80 | 1.45% | 1,234 |
| Feb 17, 2026 | 2.50 | 2.76 | 2.42 | 2.76 | 2.76 | 2.22% | 1,325 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.52 | 2.70 | 2.70 | -2.17% | 11,557 |
| Feb 13, 2026 | 2.78 | 2.78 | 2.44 | 2.76 | 2.76 | -0.72% | 5,103 |
| Feb 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 10,173 |
| Feb 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 177 |
| Feb 10, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.92% | 503 |
| Feb 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 3 |
| Feb 5, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | 259 |
| Feb 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 100 |
| Feb 3, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 100 |
| Feb 2, 2026 | 2.30 | 2.76 | 2.30 | 2.76 | 2.76 | 15.00% | 3,790 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 237 |
| Jan 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 16 |
| Jan 26, 2026 | 2.28 | 2.48 | 2.04 | 2.48 | 2.48 | - | 6,806 |
| Jan 23, 2026 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 0.81% | 3,368 |
| Jan 22, 2026 | 2.28 | 2.46 | 2.28 | 2.46 | 2.46 | -0.81% | 500 |
| Jan 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 5 |
| Jan 20, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 7.83% | 3,111 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | 280 |
| Jan 16, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | - | 1,000 |
| Jan 15, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 100 |
| Jan 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 4 |
| Jan 12, 2026 | 2.22 | 2.48 | 2.22 | 2.48 | 2.48 | 3.33% | 4,370 |
| Jan 9, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 3,000 |
| Jan 8, 2026 | 2.42 | 2.42 | 2.24 | 2.38 | 2.38 | -2.46% | 5,685 |
| Jan 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 4,099 |
| Jan 2, 2026 | 2.28 | 2.46 | 2.22 | 2.46 | 2.46 | -1.60% | 10,211 |
| Dec 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 214 |
| Dec 29, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -2.38% | 3,734 |
| Dec 23, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -1.56% | 214 |
| Dec 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 51 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | 1 |
| Dec 16, 2025 | 2.20 | 2.56 | 2.20 | 2.56 | 2.56 | 8.47% | 271 |
| Dec 15, 2025 | 2.38 | 2.38 | 2.20 | 2.36 | 2.36 | -1.67% | 7,114 |
| Dec 12, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 14,359 |
| Dec 11, 2025 | 2.44 | 2.48 | 2.42 | 2.42 | 2.42 | - | 973 |
| Dec 10, 2025 | 2.36 | 2.86 | 2.36 | 2.42 | 2.42 | -15.38% | 18,847 |
| Dec 9, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 397 |
| Dec 8, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 10.00% | 9,628 |
| Dec 5, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | 4.00% | 9,615 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 200 |
| Dec 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 3,000 |
| Dec 1, 2025 | 2.10 | 2.56 | 2.10 | 2.56 | 2.56 | -1.54% | 5,782 |
| Nov 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 1 |
| Nov 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 321 |
| Nov 24, 2025 | 2.12 | 2.66 | 2.12 | 2.66 | 2.66 | - | 1,171 |
| Nov 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | 6 |
| Nov 20, 2025 | 2.56 | 2.56 | 2.48 | 2.54 | 2.54 | 5.83% | 2,001 |
| Nov 19, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 13,565 |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.76% | 249 |
| Nov 17, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | -6.16% | 2,072 |
| Nov 14, 2025 | 2.76 | 2.94 | 2.74 | 2.92 | 2.92 | 6.57% | 11,698 |
| Nov 13, 2025 | 2.44 | 2.74 | 2.44 | 2.74 | 2.74 | 4.58% | 14 |
| Nov 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | 400 |
| Nov 10, 2025 | 2.74 | 2.74 | 2.46 | 2.74 | 2.74 | - | 3,751 |
| Nov 7, 2025 | 2.40 | 2.74 | 2.40 | 2.74 | 2.74 | 5.38% | 680 |