Stockholm - Delayed Quote
SEK
Nederman Holding AB (publ) (NMAN.ST)
138.40
+1.00
(+0.73%)
At close: October 30 at 12:59:58 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
137.80
138.80
136.80
137.40
137.40
24,577
Oct 28, 2026
137.40
139.00
136.20
137.60
137.60
17,059
Oct 27, 2026
137.40
139.80
136.80
137.20
137.20
19,824
Oct 26, 2026
138.60
140.00
136.60
138.00
138.00
39,148
Oct 23, 2026
139.40
141.00
136.60
137.60
137.60
33,178
Oct 22, 2026
143.20
143.40
137.40
138.40
138.40
46,326
Oct 21, 2026
141.80
143.60
137.20
143.60
143.60
98,060
Oct 20, 2026
141.60
142.40
138.80
141.00
141.00
31,021
Oct 19, 2026
141.20
142.00
139.40
142.00
142.00
16,572
Oct 16, 2026
140.40
142.20
138.80
141.00
141.00
18,505
Oct 15, 2026
138.20
139.00
136.60
139.00
139.00
72,395
Oct 14, 2026
137.60
141.40
137.00
138.20
138.20
31,520
Oct 13, 2026
138.00
138.20
136.20
137.60
137.60
11,030
Oct 12, 2026
138.20
138.80
136.20
138.20
138.20
18,726
Oct 9, 2026
131.80
140.60
131.80
137.80
137.80
82,570
Oct 8, 2026
129.80
131.80
128.40
129.00
129.00
24,636
Oct 7, 2026
128.00
133.00
127.40
129.00
129.00
31,952
Oct 6, 2026
124.00
129.60
124.00
129.00
129.00
72,067
Oct 5, 2026
124.60
125.60
122.60
123.80
123.80
17,992
Oct 2, 2026
125.00
126.00
124.60
124.60
124.60
18,168
Oct 1, 2026
125.40
126.20
124.80
125.20
125.20
15,816
Sep 30, 2026
125.80
127.00
125.80
126.40
126.40
76,285
Sep 29, 2026
127.20
127.60
125.80
126.40
126.40
21,714
Sep 28, 2026
129.40
131.20
126.80
127.00
127.00
26,275
Sep 25, 2026
129.60
129.80
127.40
129.20
129.20
11,194
Sep 24, 2026
129.40
129.60
127.20
127.20
127.20
15,832
Sep 23, 2026
132.40
132.40
128.60
129.20
129.20
19,381
Sep 22, 2026
129.80
132.20
129.40
130.80
130.80
33,173
Sep 21, 2026
128.80
130.40
128.80
129.80
129.80
17,896
Sep 18, 2026
129.60
133.60
128.80
128.80
128.80
63,673
Sep 17, 2026
128.40
130.00
128.00
129.80
129.80
63,966
Sep 16, 2026
128.60
128.80
127.80
128.20
128.20
5,770
Sep 15, 2026
126.20
128.80
125.40
128.00
128.00
10,663
Sep 14, 2026
127.40
127.40
125.60
126.20
126.20
19,311
Sep 11, 2026
127.40
128.20
126.80
127.40
127.40
6,041
Sep 10, 2026
129.20
130.80
127.00
127.60
127.60
27,190
Sep 9, 2026
131.20
132.00
127.80
128.80
128.80
32,645
Sep 8, 2026
131.40
132.40
130.60
131.60
131.60
23,498
Sep 7, 2026
132.00
132.60
131.60
131.60
131.60
9,945
Sep 4, 2026
131.00
132.00
130.80
132.00
132.00
8,038
Sep 3, 2026
130.00
131.60
128.60
131.60
131.60
10,723
Sep 2, 2026
130.00
130.00
128.40
129.40
129.40
5,225
Sep 1, 2026
132.80
132.80
129.00
130.00
130.00
25,536
Aug 31, 2026
134.00
134.00
131.20
132.80
132.80
35,208
Aug 28, 2026
132.80
134.20
132.40
132.80
132.80
14,090
Aug 27, 2026
133.60
135.20
131.40
133.00
133.00
28,900
Aug 26, 2026
131.40
133.00
131.00
131.20
131.20
9,822
Aug 25, 2026
130.20
132.60
130.20
131.40
131.40
14,459
Aug 24, 2026
132.20
132.20
129.40
130.80
130.80
14,746
Aug 21, 2026
131.40
132.40
130.60
131.60
131.60
9,990
Aug 20, 2026
131.00
133.00
130.20
131.40
131.40
10,715
Aug 19, 2026
129.20
131.00
128.00
130.20
130.20
5,648
Aug 18, 2026
129.20
130.80
128.40
129.00
129.00
10,320
Aug 17, 2026
131.40
132.00
129.00
129.80
129.80
15,109
Aug 14, 2026
133.40
135.40
131.20
131.20
131.20
12,442
Aug 13, 2026
133.40
134.80
132.00
133.40
133.40
20,743
Aug 12, 2026
133.00
135.00
132.20
132.80
132.80
27,142
Aug 11, 2026
132.40
133.60
130.80
131.80
131.80
17,808
Aug 10, 2026
136.60
136.60
132.60
133.40
133.40
31,114
Aug 7, 2026
136.00
136.60
134.80
135.60
135.60
14,068
Aug 6, 2026
135.00
136.60
133.00
136.20
136.20
30,042
Aug 5, 2026
132.40
135.80
131.60
134.20
134.20
26,152
Aug 4, 2026
129.40
133.40
129.40
132.40
132.40
22,244
Aug 3, 2026
128.20
130.80
128.20
129.80
129.80
13,534
Jul 31, 2026
128.00
129.60
126.60
128.20
128.20
12,249
Jul 30, 2026
129.00
129.60
127.40
127.80
127.80
17,798
Jul 29, 2026
129.40
129.60
128.00
128.40
128.40
10,888
Jul 28, 2026
128.40
129.60
128.20
129.40
129.40
9,922
Jul 27, 2026
127.00
129.20
126.80
128.40
128.40
22,083
Jul 24, 2026
127.60
128.20
126.40
127.20
127.20
6,969
Jul 23, 2026
128.20
130.20
125.40
126.80
126.80
16,188
Jul 22, 2026
124.00
129.40
123.00
129.00
129.00
22,806
Jul 21, 2026
126.80
126.80
124.00
124.00
124.00
52,584
Jul 20, 2026
125.80
128.60
125.80
127.00
127.00
12,121
Jul 17, 2026
128.20
129.80
124.20
126.00
126.00
36,782
Jul 16, 2026
129.00
131.00
123.60
128.20
128.20
38,168
Jul 15, 2026
128.60
131.00
127.00
129.80
129.80
20,556
Jul 14, 2026
126.40
128.40
125.20
128.00
128.00
10,422
Jul 13, 2026
127.00
127.60
125.00
127.60
127.60
20,917
Jul 10, 2026
126.20
126.80
125.00
126.80
126.80
11,187
Jul 9, 2026
123.60
126.00
123.20
125.80
125.80
20,381
Jul 8, 2026
128.00
128.20
122.80
123.40
123.40
53,403
Jul 7, 2026
136.40
136.40
128.40
128.60
128.60
17,571
Jul 6, 2026
137.40
138.00
134.20
135.40
135.40
19,322
Jul 3, 2026
135.40
138.00
133.80
137.40
137.40
20,560
Jul 2, 2026
130.60
135.40
130.60
135.20
135.20
43,845
Jul 1, 2026
132.00
132.00
129.00
131.20
131.20
22,767
Jun 30, 2026
129.40
131.80
128.40
131.20
131.20
23,280
Jun 29, 2026
128.40
131.20
128.20
128.40
128.40
35,666
Jun 26, 2026
130.40
130.40
126.20
129.20
129.20
23,518
Jun 25, 2026
128.80
131.20
128.80
130.60
130.60
51,722
Jun 24, 2026
126.80
129.20
125.40
128.80
128.80
23,292
Jun 23, 2026
126.80
128.60
125.80
127.80
127.80
30,941
Jun 22, 2026
128.40
129.80
127.20
128.40
128.40
40,981
Jun 18, 2026
129.20
129.20
127.00
129.20
129.20
45,268
Jun 17, 2026
126.80
129.80
126.00
129.20
129.20
17,667
Jun 16, 2026
128.20
129.80
126.00
126.20
126.20
41,461
Jun 15, 2026
127.80
130.40
127.60
127.80
127.80
27,681
Jun 12, 2026
128.60
129.20
127.20
127.20
127.20
76,116
Jun 11, 2026
127.40
127.40
124.60
126.00
126.00
17,318
Jun 10, 2026
126.40
128.00
124.20
126.60
126.60
21,394
Jun 9, 2026
126.00
127.20
125.00
125.00
125.00
17,564
Jun 8, 2026
125.20
127.20
123.80
127.20
127.20
35,551
Jun 5, 2026
120.80
128.80
120.80
126.60
126.60
88,946
Jun 4, 2026
120.00
121.60
119.40
119.80
119.80
19,532
Jun 3, 2026
117.60
123.80
117.40
120.00
120.00
47,968
Jun 2, 2026
119.00
119.60
117.60
118.00
118.00
22,048
Jun 1, 2026
122.40
122.40
116.40
117.20
117.20
286,394
May 29, 2026
118.40
121.00
117.80
119.20
119.20
13,067
May 28, 2026
120.20
121.00
117.40
118.20
118.20
118,081
May 27, 2026
120.20
122.80
119.40
120.20
120.20
43,534
May 26, 2026
120.80
121.00
119.00
120.00
120.00
19,202
May 25, 2026
119.60
121.40
119.60
121.00
121.00
8,281
May 22, 2026
119.60
120.40
118.20
119.40
119.40
24,608
May 21, 2026
120.20
121.20
118.20
118.80
118.80
65,754
May 20, 2026
118.00
121.20
117.20
120.00
120.00
45,883
May 19, 2026
116.80
118.80
116.80
117.80
117.80
129,800
May 18, 2026
117.80
117.80
114.60
116.60
116.60
28,571
May 15, 2026
117.40
119.00
116.20
117.40
117.40
23,650
May 13, 2026
117.20
118.40
117.00
117.20
117.20
13,718
May 12, 2026
116.80
118.80
116.40
117.40
117.40
16,357
May 11, 2026
121.40
121.80
117.60
117.80
117.80
52,575
May 8, 2026
122.40
122.40
119.20
122.00
122.00
31,515
May 7, 2026
121.00
122.20
120.00
120.80
120.80
21,008
May 6, 2026
118.20
122.00
117.80
120.40
120.40
24,933
May 5, 2026
117.20
120.20
117.00
117.40
117.40
19,188
May 4, 2026
117.20
120.60
116.20
118.00
118.00
69,640
Apr 30, 2026
115.20
117.60
115.00
116.60
116.60
12,958
Apr 29, 2026
119.60
119.60
115.80
115.80
115.80
40,850
Apr 28, 2026
120.00
120.00
118.40
118.60
118.60
42,557
Apr 27, 2026
119.00
120.60
118.00
119.60
119.60
22,256
Apr 24, 2026
119.00
121.00
118.60
119.40
119.40
42,324
Apr 23, 2026
124.40
124.40
119.80
119.80
119.80
79,836
Apr 22, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
128.00
128.20
124.20
124.60
124.60
54,893
Apr 21, 2026
130.20
133.20
130.00
130.80
126.80
58,061
Apr 20, 2026
133.00
133.00
128.80
129.60
125.64
53,967
Apr 17, 2026
135.20
136.80
130.40
133.00
128.93
299,364
Apr 16, 2026
142.00
143.80
141.00
142.40
138.05
29,982
Apr 15, 2026
141.00
143.00
141.00
142.00
137.66
7,036
Apr 14, 2026
141.40
141.80
140.00
140.20
135.91
10,782
Apr 13, 2026
144.20
144.20
140.40
140.40
136.11
100,692
Apr 10, 2026
143.00
146.00
143.00
144.40
139.98
12,248
Apr 9, 2026
140.00
143.80
139.60
142.80
138.43
13,539
Apr 8, 2026
143.80
145.80
142.80
142.80
138.43
27,239
Apr 7, 2026
137.40
141.60
137.20
138.80
134.56
14,945
Apr 2, 2026
138.20
138.60
136.60
138.00
133.78
5,818
Apr 1, 2026
140.00
142.00
138.00
138.40
134.17
12,875
Mar 31, 2026
136.20
140.00
134.80
138.80
134.56
14,874
Mar 30, 2026
132.60
136.00
130.00
135.60
131.45
26,056
Mar 27, 2026
134.80
135.20
132.80
133.40
129.32
21,724
Mar 26, 2026
134.60
136.60
133.60
135.00
130.87
12,833
Mar 25, 2026
133.60
137.00
133.60
134.80
130.68
49,989
Mar 24, 2026
133.00
134.20
131.00
133.40
129.32
19,522
Mar 23, 2026
129.00
135.40
126.80
132.60
128.54
41,604
Mar 20, 2026
133.40
133.80
129.00
129.60
125.64
27,563
Mar 19, 2026
134.60
135.40
132.20
133.00
128.93
17,030
Mar 18, 2026
137.40
137.80
135.40
136.40
132.23
11,370
Mar 17, 2026
131.60
137.40
130.60
136.00
131.84
527,617
Mar 16, 2026
134.20
134.60
131.40
132.00
127.96
16,825
Mar 13, 2026
134.40
134.80
133.00
133.40
129.32
9,821
Mar 12, 2026
135.20
135.80
134.20
134.60
130.48
21,409
Mar 11, 2026
137.80
137.80
135.40
135.60
131.45
35,596
Mar 10, 2026
138.00
138.80
135.40
137.80
133.59
29,876
Mar 9, 2026
141.40
141.40
134.60
134.60
130.48
29,317
Mar 6, 2026
141.20
142.40
140.20
140.20
135.91
11,604
Mar 5, 2026
142.40
142.40
140.60
141.00
136.69
23,525
Mar 4, 2026
143.80
144.60
142.00
142.00
137.66
13,615
Mar 3, 2026
146.60
146.80
143.00
143.80
139.40
19,543
Mar 2, 2026
147.80
148.40
146.00
147.20
142.70
22,210
Feb 27, 2026
149.40
149.80
147.20
148.20
143.67
24,736
Feb 26, 2026
143.00
149.60
142.60
149.40
144.83
23,942
Feb 25, 2026
145.00
145.00
142.60
142.60
138.24
45,091
Feb 24, 2026
142.60
145.20
142.60
143.40
139.01
18,249
Feb 23, 2026
144.00
145.20
142.60
142.60
138.24
18,103
Feb 20, 2026
146.20
148.00
141.80
144.00
139.60
47,713
Feb 19, 2026
145.60
147.60
144.60
147.00
142.50
7,147
Feb 18, 2026
147.80
148.40
144.80
144.80
140.37
16,909
Feb 17, 2026
147.00
148.60
146.00
148.20
143.67
19,374
Feb 16, 2026
147.80
149.60
147.00
147.00
142.50
15,545
Feb 13, 2026
143.60
150.60
143.60
147.00
142.50
34,991
Feb 12, 2026
141.20
147.40
134.60
145.60
141.15
72,880
Feb 11, 2026
145.40
145.60
140.80
142.60
138.24
111,994
Feb 10, 2026
143.20
146.00
142.80
145.40
140.95
100,120
Feb 9, 2026
143.40
144.60
142.60
143.60
139.21
19,339
Feb 6, 2026
143.00
143.40
140.00
142.80
138.43
68,762
Feb 5, 2026
145.20
145.20
140.00
141.00
136.69
34,669
Feb 4, 2026
144.00
145.20
142.60
145.00
140.57
24,057
Feb 3, 2026
144.60
145.20
142.80
144.00
139.60
23,586
Feb 2, 2026
143.00
145.00
142.20
144.00
139.60
31,608
Jan 30, 2026
144.20
145.00
142.40
143.80
139.40
13,101
Jan 29, 2026
145.00
145.80
142.60
143.40
139.01
17,739
Jan 28, 2026
147.20
147.60
144.80
145.20
140.76
18,739
Jan 27, 2026
150.00
151.00
147.00
147.00
142.50
11,193
Jan 26, 2026
154.40
154.40
149.60
149.60
145.03
20,688
Jan 23, 2026
155.40
156.00
153.00
153.40
148.71
12,103
Jan 22, 2026
152.80
158.60
152.80
155.00
150.26
32,219
Jan 21, 2026
151.80
153.20
149.80
151.20
146.58
26,135
Jan 20, 2026
153.60
154.40
151.00
152.40
147.74
24,174
Jan 19, 2026
158.80
158.80
154.40
154.40
149.68
20,222
Jan 16, 2026
160.40
162.00
159.60
160.80
155.88
7,432
Jan 15, 2026
160.40
162.20
159.40
160.40
155.49
13,979
Jan 14, 2026
166.20
166.20
160.20
160.80
155.88
17,654
Jan 13, 2026
167.00
168.60
165.60
166.20
161.12
12,176
Jan 12, 2026
169.80
169.80
165.00
166.60
161.51
44,857
Jan 9, 2026
167.80
171.00
167.40
170.60
165.38
8,970
Jan 8, 2026
167.40
169.00
165.40
167.40
162.28
6,290
Jan 7, 2026
165.80
168.80
163.80
168.60
163.44
23,074
Jan 5, 2026
165.60
168.20
162.40
162.40
157.43
9,026
Jan 2, 2026
169.40
170.20
164.60
165.00
159.95
21,717
Dec 30, 2025
172.60
172.60
168.20
169.60
164.41
17,659
Dec 29, 2025
167.20
172.60
167.00
171.40
166.16
17,472
Dec 23, 2025
162.40
166.80
162.40
166.20
161.12
6,896
Dec 22, 2025
160.60
164.00
160.20
163.60
158.60
11,056
Dec 19, 2025
161.80
162.40
160.80
161.40
156.46
8,525
Dec 18, 2025
162.20
162.60
160.60
162.00
157.05
19,512
Dec 17, 2025
164.60
166.00
162.00
162.00
157.05
9,966
Dec 16, 2025
162.00
166.00
162.00
164.40
159.37
8,971
Dec 15, 2025
164.00
168.20
161.00
161.00
156.08
19,583
Dec 12, 2025
160.20
163.80
160.20
162.00
157.05
19,504
Dec 11, 2025
159.20
163.00
158.80
159.40
154.53
18,880
Dec 10, 2025
156.00
160.20
156.00
160.20
155.30
7,500
Dec 9, 2025
155.20
158.20
155.00
157.20
152.39
18,106
Dec 8, 2025
159.20
159.20
155.00
155.00
150.26
55,626
Dec 5, 2025
157.80
159.80
157.60
158.60
153.75
12,094
Dec 4, 2025
156.00
157.40
155.80
157.40
152.59
18,221
Dec 3, 2025
157.20
158.60
155.00
155.20
150.45
18,601
Dec 2, 2025
158.20
161.80
156.00
156.00
151.23
11,272
Dec 1, 2025
159.40
162.20
158.00
159.40
154.53
16,756
Nov 28, 2025
156.80
159.40
156.20
159.00
154.14
16,314
Nov 27, 2025
156.40
157.80
152.40
155.00
150.26
35,688
Nov 26, 2025
156.80
157.00
154.80
156.20
151.42
8,392
Nov 25, 2025
156.60
157.60
156.00
156.80
152.00
11,184
Nov 24, 2025
157.80
158.00
154.80
156.60
151.81
4,054
Nov 21, 2025
157.00
158.40
156.00
156.20
151.42
12,933
Nov 20, 2025
154.60
156.60
152.60
156.60
151.81
5,127
Nov 19, 2025
152.80
152.80
151.00
152.00
147.35
16,850
Nov 18, 2025
156.40
156.40
151.40
152.00
147.35
35,924
Nov 17, 2025
159.60
159.60
156.20
157.60
152.78
13,076
Nov 14, 2025
161.00
161.00
158.60
159.60
154.72
8,697
Nov 13, 2025
164.00
166.00
160.20
161.00
156.08
22,024
Nov 12, 2025
161.60
164.00
159.80
164.00
158.98
25,062
Nov 11, 2025
158.80
161.40
158.20
161.40
156.46
1,039
Nov 10, 2025
156.20
158.00
156.20
156.80
152.00
143,197
Nov 7, 2025
158.80
158.80
155.60
155.60
150.84
8,104
Nov 6, 2025
160.20
162.80
158.00
158.40
153.56
17,381
Nov 5, 2025
161.00
163.40
160.40
163.00
158.02
14,261
Nov 4, 2025
162.80
162.80
160.60
162.20
157.24
3,257
Nov 3, 2025
162.00
163.60
161.20
163.00
158.02
69,777
Oct 31, 2025
161.60
162.60
161.00
161.00
156.08
2,095
Oct 30, 2025
161.80
162.20
160.60
161.80
156.85
2,874
