Nasdaq Stockholm · NFGAB · stock
Nordic Flanges Group AB (publ) (NFGAB) stock price history
Every Nasdaq Stockholm trading session of Nordic Flanges Group AB (publ) from Oct 22, 2007 to Sep 28, 2026: 4,756 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFGAB adjusted close, 2007 to 2026
- SEK 2,584
- All time high, 2007
- SEK 34.00
- 52 week high, SEK 7.90 low
- 4,756
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NFGAB key facts
- Nordic Flanges Group AB (publ) (NFGAB) closed at SEK 31.00 on Sep 28, 2026 on Nasdaq Stockholm.
- NFGAB's all time high close is SEK 2,584, set on Oct 23, 2007; its all time low close is SEK 6.80 on Sep 10, 2025.
- NFGAB's 52 week range is SEK 7.90 to SEK 34.00.
- NFGAB returned +278.0% over the year to Sep 28, 2026 and -56.9% over five years.
- Over ten years NFGAB returned -82%, -15.8% a year compounded.
- NFGAB's deepest drawdown was -99.7% from Oct 23, 2007 to Sep 10, 2025.
- DataCedar holds 4,756 daily sessions of NFGAB history from Oct 22, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NFGAB price chart, 2007 to 2026
NFGAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | +23.0% |
| 6 months | +46.2% |
| Year to date | +162.7% |
| 1 year | +278.0% |
| 3 years | -22.5% |
| 5 years | -56.9% |
| 10 years | -82.0% |
| Since Oct 22, 2007 | -98.8% |
| Compound annual growth, 18.9 years | -20.8% |
NFGAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2,584 on Oct 23, 2007
- All time low close
- SEK 6.80 on Sep 10, 2025
- 52 week high
- SEK 34.00 on Apr 13, 2026
- 52 week low
- SEK 7.90 on Oct 22, 2025
- Deepest drawdown
- -99.7% from Oct 23, 2007 to Sep 10, 2025, not yet recovered
- Best single session
- +98.1% on Mar 27, 2026
- Worst single session
- -38.1% on May 26, 2010
- Volatility, 1 year annualised
- 90.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +24%
- Worst calendar year
- 2008, -78%
NFGAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 22, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 11.70 | SEK 34.00 | SEK 10.40 | SEK 31.00 | +162.7% | 426.1K | 186 |
| 2025 | SEK 12.80 | SEK 14.35 | SEK 6.50 | SEK 11.80 | -7.1% | 1.1M | 249 |
| 2024 | SEK 34.20 | SEK 34.40 | SEK 10.50 | SEK 12.70 | -62.0% | 403.2K | 251 |
| 2023 | SEK 70.20 | SEK 154.50 | SEK 28.40 | SEK 33.40 | -52.4% | 169.6K | 251 |
| 2022 | SEK 66.00 | SEK 120.00 | SEK 48.80 | SEK 70.20 | +8.0% | 103.4K | 253 |
| 2021 | SEK 59.50 | SEK 177.00 | SEK 50.00 | SEK 65.00 | +9.2% | 631.1K | 253 |
| 2020 | SEK 104.00 | SEK 108.00 | SEK 39.80 | SEK 59.50 | -42.8% | 54.7K | 252 |
| 2019 | SEK 123.00 | SEK 148.00 | SEK 80.00 | SEK 104.00 | -14.0% | 28.4K | 247 |
| 2018 | SEK 150.00 | SEK 168.00 | SEK 106.00 | SEK 121.00 | -19.3% | 32.8K | 252 |
| 2017 | SEK 177.00 | SEK 199.00 | SEK 140.00 | SEK 150.00 | -15.3% | 29.1K | 253 |
| 2016 | SEK 195.68 | SEK 236.00 | SEK 128.82 | SEK 177.00 | -1.1% | 76.8K | 253 |
| 2015 | SEK 230.10 | SEK 236.00 | SEK 99.32 | SEK 178.97 | -22.2% | 103.8K | 251 |
| 2014 | SEK 206.50 | SEK 349.08 | SEK 164.22 | SEK 230.10 | +11.4% | 17.5K | 249 |
| 2013 | SEK 192.73 | SEK 240.92 | SEK 147.50 | SEK 206.50 | -14.3% | 46.2K | 250 |
| 2012 | SEK 253.83 | SEK 356.50 | SEK 157.33 | SEK 240.92 | -6.1% | 34.3K | 250 |
| 2011 | SEK 375.51 | SEK 389.77 | SEK 228.16 | SEK 256.68 | -31.6% | 56.6K | 253 |
| 2010 | SEK 705.33 | SEK 874.61 | SEK 190.13 | SEK 375.51 | -46.8% | 8K | 253 |
| 2009 | SEK 569.90 | SEK 1,298 | SEK 507.84 | SEK 705.33 | +23.8% | 2K | 251 |
| 2008 | SEK 2,455 | SEK 2,539 | SEK 569.90 | SEK 569.90 | -77.6% | 9.2K | 252 |
| 2007 | SEK 2,590 | SEK 2,596 | SEK 2,387 | SEK 2,539 | n/a | 5.9K | 47 |
NFGAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 31.00 | +9.2% |
| August 2026 | SEK 28.40 | +42.0% |
| July 2026 | SEK 20.00 | -18.0% |
| June 2026 | SEK 24.40 | -5.4% |
| May 2026 | SEK 25.80 | +11.2% |
| April 2026 | SEK 23.20 | +23.4% |
| March 2026 | SEK 18.80 | +62.1% |
| February 2026 | SEK 11.60 | -1.7% |
| January 2026 | SEK 11.80 | 0.0% |
| December 2025 | SEK 11.80 | +9.3% |
| November 2025 | SEK 10.80 | -10.0% |
| October 2025 | SEK 12.00 | +41.2% |
About the NFGAB data
Daily bars. 4,756 sessions from Oct 22, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NFGAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NFGAB share price history
