Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,474.59 +504.62 (+0.73%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Nederman Holding AB (publ) (NMAN.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 221.50 | 224.50 | 221.50 | 222.50 | 222.50 | 2,737 |
| 20 May 2024 | 221.50 | 225.00 | 219.00 | 221.50 | 221.50 | 9,423 |
| 17 May 2024 | 223.00 | 225.00 | 220.50 | 221.50 | 221.50 | 11,084 |
| 16 May 2024 | 219.50 | 223.00 | 219.00 | 222.00 | 222.00 | 9,662 |
| 15 May 2024 | 210.50 | 222.00 | 210.50 | 218.50 | 218.50 | 28,602 |
| 14 May 2024 | 208.50 | 210.00 | 208.50 | 210.00 | 210.00 | 4,867 |
| 13 May 2024 | 207.00 | 209.50 | 207.00 | 208.50 | 208.50 | 2,271 |
| 10 May 2024 | 201.50 | 209.50 | 201.50 | 209.50 | 209.50 | 6,414 |
| 08 May 2024 | 201.50 | 207.00 | 201.50 | 201.50 | 201.50 | 6,342 |
| 07 May 2024 | 200.00 | 202.50 | 198.60 | 201.50 | 201.50 | 2,482 |
| 06 May 2024 | 199.00 | 202.50 | 195.00 | 200.50 | 200.50 | 7,453 |
| 03 May 2024 | 190.00 | 199.00 | 189.80 | 199.00 | 199.00 | 6,216 |
| 02 May 2024 | 190.80 | 192.00 | 190.80 | 191.60 | 191.60 | 7,784 |
| 30 Apr 2024 | 191.00 | 191.00 | 189.20 | 190.80 | 190.80 | 13,941 |
| 29 Apr 2024 | 189.00 | 191.00 | 186.20 | 191.00 | 191.00 | 5,253 |
| 26 Apr 2024 | 190.80 | 190.80 | 184.00 | 185.60 | 185.60 | 36,023 |
| 25 Apr 2024 | 189.00 | 191.20 | 187.40 | 190.80 | 190.80 | 21,975 |
| 24 Apr 2024 | 190.00 | 190.00 | 184.60 | 185.80 | 185.80 | 12,606 |
| 23 Apr 2024 | 193.80 | 193.80 | 188.20 | 190.20 | 190.20 | 2,513 |
| 22 Apr 2024 | 185.00 | 192.80 | 182.60 | 191.00 | 191.00 | 14,676 |
| 19 Apr 2024 | 182.40 | 185.40 | 180.60 | 184.20 | 184.20 | 7,897 |
| 18 Apr 2024 | 183.80 | 185.60 | 183.00 | 184.40 | 184.40 | 15,152 |
| 17 Apr 2024 | 182.20 | 185.00 | 182.20 | 183.00 | 183.00 | 14,657 |
| 17 Apr 2024 | 3.95 Dividend | |||||
| 16 Apr 2024 | 178.00 | 182.80 | 174.40 | 181.40 | 177.45 | 33,758 |
| 15 Apr 2024 | 182.60 | 182.60 | 175.60 | 179.00 | 175.10 | 8,982 |
| 12 Apr 2024 | 179.40 | 183.00 | 179.40 | 181.60 | 177.65 | 26,762 |
| 11 Apr 2024 | 182.00 | 182.00 | 176.20 | 177.60 | 173.73 | 5,543 |
| 10 Apr 2024 | 182.20 | 186.80 | 181.20 | 181.60 | 177.65 | 4,408 |
| 09 Apr 2024 | 180.60 | 182.60 | 178.20 | 182.20 | 178.23 | 5,215 |
| 08 Apr 2024 | 185.00 | 186.00 | 179.60 | 180.80 | 176.86 | 4,406 |
| 05 Apr 2024 | 178.00 | 187.40 | 176.40 | 186.20 | 182.15 | 8,124 |
| 04 Apr 2024 | 176.80 | 181.00 | 172.20 | 181.00 | 177.06 | 8,515 |
| 03 Apr 2024 | 176.60 | 177.20 | 175.20 | 176.80 | 172.95 | 4,237 |
| 02 Apr 2024 | 175.60 | 177.00 | 175.00 | 176.60 | 172.75 | 8,707 |
| 28 Mar 2024 | 178.50 | 178.50 | 175.00 | 175.50 | 171.68 | 4,611 |
| 27 Mar 2024 | 175.50 | 178.00 | 175.50 | 177.50 | 173.63 | 11,254 |
| 26 Mar 2024 | 174.50 | 176.00 | 174.50 | 175.50 | 171.68 | 7,210 |
| 25 Mar 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 172.17 | 4,287 |
| 22 Mar 2024 | 175.50 | 175.50 | 174.00 | 174.00 | 170.21 | 3,579 |
| 21 Mar 2024 | 173.00 | 175.50 | 172.50 | 175.50 | 171.68 | 4,943 |
| 20 Mar 2024 | 172.00 | 175.00 | 170.50 | 171.00 | 167.28 | 7,514 |
| 19 Mar 2024 | 173.00 | 173.00 | 171.50 | 172.00 | 168.25 | 38,472 |
| 18 Mar 2024 | 173.50 | 174.00 | 171.50 | 173.00 | 169.23 | 9,372 |
| 15 Mar 2024 | 172.00 | 174.00 | 171.00 | 171.50 | 167.77 | 8,840 |
| 14 Mar 2024 | 172.50 | 173.50 | 171.00 | 172.00 | 168.25 | 10,393 |
| 13 Mar 2024 | 170.00 | 173.50 | 170.00 | 172.00 | 168.25 | 11,106 |
| 12 Mar 2024 | 171.00 | 172.50 | 169.50 | 172.00 | 168.25 | 32,862 |
| 11 Mar 2024 | 172.00 | 172.00 | 170.00 | 171.50 | 167.77 | 7,300 |
| 08 Mar 2024 | 175.00 | 177.00 | 172.00 | 172.00 | 168.25 | 10,002 |
| 07 Mar 2024 | 176.50 | 177.00 | 173.50 | 176.00 | 172.17 | 13,213 |
| 06 Mar 2024 | 184.00 | 184.50 | 174.50 | 175.50 | 171.68 | 11,363 |
| 05 Mar 2024 | 180.50 | 183.50 | 179.00 | 179.50 | 175.59 | 3,582 |
| 04 Mar 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 178.04 | 1,676 |
| 01 Mar 2024 | 180.00 | 185.50 | 179.50 | 183.00 | 179.02 | 4,528 |
| 29 Feb 2024 | 182.50 | 183.50 | 179.50 | 182.00 | 178.04 | 5,188 |
| 28 Feb 2024 | 182.00 | 184.00 | 181.00 | 182.50 | 178.53 | 514 |
| 27 Feb 2024 | 183.00 | 183.00 | 180.00 | 182.00 | 178.04 | 3,074 |
| 26 Feb 2024 | 184.00 | 185.00 | 182.00 | 184.00 | 179.99 | 3,009 |
| 23 Feb 2024 | 184.50 | 184.50 | 182.00 | 184.00 | 179.99 | 4,645 |
| 22 Feb 2024 | 187.50 | 187.50 | 184.50 | 184.50 | 180.48 | 1,971 |
| 21 Feb 2024 | 192.00 | 196.00 | 187.50 | 187.50 | 183.42 | 4,019 |
| 20 Feb 2024 | 190.00 | 194.00 | 188.00 | 192.00 | 187.82 | 6,256 |
| 19 Feb 2024 | 186.00 | 195.00 | 184.00 | 191.00 | 186.84 | 51,382 |
| 16 Feb 2024 | 184.00 | 188.50 | 181.00 | 187.00 | 182.93 | 48,248 |
| 15 Feb 2024 | 175.00 | 185.00 | 175.00 | 184.00 | 179.99 | 36,430 |
| 14 Feb 2024 | 178.50 | 180.50 | 177.50 | 179.00 | 175.10 | 2,584 |
| 13 Feb 2024 | 179.00 | 179.50 | 175.00 | 178.50 | 174.61 | 3,543 |
| 12 Feb 2024 | 178.00 | 178.00 | 175.00 | 177.00 | 173.15 | 1,419 |
| 09 Feb 2024 | 179.00 | 182.00 | 177.00 | 178.00 | 174.12 | 4,296 |
| 08 Feb 2024 | 174.00 | 180.00 | 174.00 | 179.00 | 175.10 | 3,892 |
| 07 Feb 2024 | 175.00 | 182.50 | 173.00 | 174.00 | 170.21 | 22,136 |
| 06 Feb 2024 | 177.50 | 178.00 | 172.50 | 175.00 | 171.19 | 15,229 |
| 05 Feb 2024 | 178.00 | 179.50 | 176.00 | 176.50 | 172.66 | 2,380 |
| 02 Feb 2024 | 178.50 | 180.50 | 176.00 | 178.00 | 174.12 | 4,372 |
| 01 Feb 2024 | 182.00 | 183.00 | 178.50 | 178.50 | 174.61 | 4,145 |
| 31 Jan 2024 | 181.50 | 183.00 | 180.50 | 183.00 | 179.02 | 4,097 |
| 30 Jan 2024 | 185.00 | 185.50 | 180.00 | 180.00 | 176.08 | 10,416 |
| 29 Jan 2024 | 181.50 | 189.50 | 177.00 | 187.00 | 182.93 | 6,845 |
| 26 Jan 2024 | 180.00 | 182.50 | 177.50 | 181.50 | 177.55 | 1,823 |
| 25 Jan 2024 | 182.00 | 185.50 | 179.00 | 179.00 | 175.10 | 8,514 |
| 24 Jan 2024 | 175.50 | 183.50 | 175.50 | 182.00 | 178.04 | 3,271 |
| 23 Jan 2024 | 174.50 | 178.00 | 174.50 | 175.50 | 171.68 | 3,991 |
| 22 Jan 2024 | 179.50 | 182.50 | 178.00 | 178.50 | 174.61 | 2,213 |
| 19 Jan 2024 | 180.50 | 183.00 | 179.50 | 179.50 | 175.59 | 2,094 |
| 18 Jan 2024 | 182.00 | 182.50 | 180.50 | 180.50 | 176.57 | 434 |
| 17 Jan 2024 | 179.00 | 182.00 | 178.50 | 182.00 | 178.04 | 5,854 |
| 16 Jan 2024 | 178.00 | 182.00 | 178.00 | 179.00 | 175.10 | 1,965 |
| 15 Jan 2024 | 179.50 | 181.50 | 178.00 | 179.00 | 175.10 | 1,669 |
| 12 Jan 2024 | 179.00 | 183.00 | 179.00 | 181.50 | 177.55 | 2,062 |
| 11 Jan 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 174.12 | 2,157 |
| 10 Jan 2024 | 185.50 | 186.50 | 178.50 | 179.00 | 175.10 | 4,017 |
| 09 Jan 2024 | 179.50 | 186.00 | 179.00 | 184.50 | 180.48 | 8,502 |
| 08 Jan 2024 | 178.50 | 181.50 | 178.50 | 181.50 | 177.55 | 1,461 |
| 05 Jan 2024 | 180.00 | 180.00 | 177.00 | 177.50 | 173.63 | 1,231 |
| 04 Jan 2024 | 181.50 | 181.50 | 178.00 | 180.00 | 176.08 | 1,825 |
| 03 Jan 2024 | 181.50 | 181.50 | 179.00 | 181.50 | 177.55 | 4,072 |
| 02 Jan 2024 | 179.50 | 182.00 | 179.50 | 181.50 | 177.55 | 4,263 |
| 29 Dec 2023 | 175.50 | 180.00 | 173.50 | 179.50 | 175.59 | 7,540 |
| 28 Dec 2023 | 175.00 | 178.00 | 173.00 | 175.50 | 171.68 | 7,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.