Nederman Holding AB (publ) (STO:NMAN)
Sweden
· Delayed Price · Currency is SEK 158.60
+1.20 (0.76%)
At close: Dec 5, 2025
Nederman Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.80 | 159.80 | 157.60 | 158.60 | 158.60 | 0.76% | 12,094 |
| Dec 4, 2025 | 156.00 | 157.40 | 155.80 | 157.40 | 157.40 | 1.42% | 18,221 |
| Dec 3, 2025 | 157.20 | 158.60 | 155.00 | 155.20 | 155.20 | -0.51% | 18,601 |
| Dec 2, 2025 | 158.20 | 161.80 | 156.00 | 156.00 | 156.00 | -2.13% | 11,272 |
| Dec 1, 2025 | 159.40 | 162.20 | 158.00 | 159.40 | 159.40 | 0.25% | 16,756 |
| Nov 28, 2025 | 156.80 | 159.40 | 156.20 | 159.00 | 159.00 | 2.58% | 16,314 |
| Nov 27, 2025 | 156.40 | 157.80 | 152.40 | 155.00 | 155.00 | -0.77% | 35,688 |
| Nov 26, 2025 | 156.80 | 157.00 | 154.80 | 156.20 | 156.20 | -0.38% | 8,392 |
| Nov 25, 2025 | 156.60 | 157.60 | 156.00 | 156.80 | 156.80 | 0.13% | 10,500 |
| Nov 24, 2025 | 157.80 | 158.00 | 154.80 | 156.60 | 156.60 | 0.26% | 4,054 |
| Nov 21, 2025 | 157.00 | 158.40 | 156.00 | 156.20 | 156.20 | -0.26% | 12,972 |
| Nov 20, 2025 | 154.60 | 156.60 | 152.60 | 156.60 | 156.60 | 3.03% | 5,127 |
| Nov 19, 2025 | 152.80 | 152.80 | 151.00 | 152.00 | 152.00 | - | 16,850 |
| Nov 18, 2025 | 156.40 | 156.40 | 151.40 | 152.00 | 152.00 | -3.55% | 35,924 |
| Nov 17, 2025 | 159.60 | 159.60 | 156.20 | 157.60 | 157.60 | -1.25% | 13,076 |
| Nov 14, 2025 | 161.00 | 161.00 | 158.60 | 159.60 | 159.60 | -0.87% | 8,697 |
| Nov 13, 2025 | 164.00 | 166.00 | 160.20 | 161.00 | 161.00 | -1.83% | 22,024 |
| Nov 12, 2025 | 161.60 | 164.00 | 159.80 | 164.00 | 164.00 | 1.61% | 25,062 |
| Nov 11, 2025 | 158.80 | 161.40 | 158.20 | 161.40 | 161.40 | 2.93% | 1,059 |
| Nov 10, 2025 | 156.20 | 158.00 | 156.20 | 156.80 | 156.80 | 0.77% | 143,197 |
| Nov 7, 2025 | 158.80 | 158.80 | 155.60 | 155.60 | 155.60 | -1.77% | 8,104 |
| Nov 6, 2025 | 160.20 | 162.80 | 158.00 | 158.40 | 158.40 | -2.82% | 17,506 |
| Nov 5, 2025 | 161.00 | 163.40 | 160.40 | 163.00 | 163.00 | 0.49% | 14,261 |
| Nov 4, 2025 | 162.80 | 162.80 | 160.60 | 162.20 | 162.20 | -0.49% | 3,285 |
| Nov 3, 2025 | 162.00 | 163.60 | 161.20 | 163.00 | 163.00 | 1.24% | 69,777 |
| Oct 31, 2025 | 161.60 | 162.60 | 161.00 | 161.00 | 161.00 | -0.49% | 2,095 |
| Oct 30, 2025 | 161.80 | 162.20 | 160.60 | 161.80 | 161.80 | - | 2,874 |
| Oct 29, 2025 | 163.80 | 164.00 | 161.80 | 161.80 | 161.80 | -1.34% | 5,168 |
| Oct 28, 2025 | 166.60 | 166.60 | 164.00 | 164.00 | 164.00 | -1.32% | 5,543 |
| Oct 27, 2025 | 167.00 | 169.20 | 165.80 | 166.20 | 166.20 | 0.85% | 5,748 |
| Oct 24, 2025 | 168.00 | 168.60 | 164.40 | 164.80 | 164.80 | -1.32% | 14,971 |
| Oct 23, 2025 | 163.40 | 168.00 | 161.20 | 167.00 | 167.00 | 3.09% | 64,948 |
| Oct 22, 2025 | 161.20 | 162.20 | 161.20 | 162.00 | 162.00 | 0.50% | 10,045 |
| Oct 21, 2025 | 161.80 | 162.80 | 161.00 | 161.20 | 161.20 | -0.37% | 4,990 |
| Oct 20, 2025 | 159.20 | 161.80 | 159.20 | 161.80 | 161.80 | 2.41% | 3,401 |
| Oct 17, 2025 | 162.80 | 162.80 | 157.40 | 158.00 | 158.00 | -2.35% | 22,185 |
| Oct 16, 2025 | 163.20 | 163.40 | 161.80 | 161.80 | 161.80 | 0.12% | 10,196 |
| Oct 15, 2025 | 165.60 | 171.00 | 161.60 | 161.60 | 161.60 | -1.34% | 15,701 |
| Oct 14, 2025 | 166.80 | 167.20 | 163.60 | 163.80 | 163.80 | -1.44% | 31,722 |
| Oct 13, 2025 | 173.60 | 173.60 | 166.00 | 166.20 | 166.20 | 0.61% | 17,335 |
| Oct 10, 2025 | 169.60 | 170.00 | 164.20 | 165.20 | 165.20 | -3.17% | 12,131 |
| Oct 9, 2025 | 165.80 | 170.60 | 163.60 | 170.60 | 170.60 | 2.77% | 7,066 |
| Oct 8, 2025 | 165.60 | 166.40 | 165.60 | 166.00 | 166.00 | 0.12% | 3,799 |
| Oct 7, 2025 | 162.60 | 166.00 | 160.00 | 165.80 | 165.80 | 1.97% | 4,842 |
| Oct 6, 2025 | 166.40 | 168.00 | 162.60 | 162.60 | 162.60 | -2.17% | 6,817 |
| Oct 3, 2025 | 165.40 | 168.60 | 164.40 | 166.20 | 166.20 | -0.72% | 9,941 |
| Oct 2, 2025 | 166.20 | 169.60 | 165.60 | 167.40 | 167.40 | 0.72% | 23,095 |
| Oct 1, 2025 | 160.60 | 166.20 | 160.60 | 166.20 | 166.20 | 3.36% | 1,100 |
| Sep 30, 2025 | 161.20 | 164.00 | 160.80 | 160.80 | 160.80 | -0.62% | 213,436 |
| Sep 29, 2025 | 162.20 | 165.00 | 161.80 | 161.80 | 161.80 | -1.70% | 2,306 |