Nasdaq Stockholm · NYOR · stock
Nyorda AB (NYOR) stock price history
Every Nasdaq Stockholm trading session of Nyorda AB from Nov 8, 2005 to Sep 28, 2026: 5,258 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.
NYOR adjusted close, 2005 to 2026
- SEK 162.35
- All time high, 2007
- SEK 8.30
- 52 week high, SEK 5.34 low
- 5,258
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
NYOR key facts
- Nyorda AB (NYOR) closed at SEK 6.48 on Sep 28, 2026 on Nasdaq Stockholm.
- NYOR's all time high close is SEK 162.35, set on Jan 16, 2007; its all time low close is SEK 1.62 on Mar 27, 2020.
- NYOR's 52 week range is SEK 5.34 to SEK 8.30.
- NYOR returned -16.1% over the year to Sep 28, 2026 and +15.7% over five years.
- Over ten years NYOR returned +25%, +2.2% a year compounded.
- NYOR's deepest drawdown was -99.0% from Jan 16, 2007 to Mar 27, 2020.
- DataCedar holds 5,258 daily sessions of NYOR history from Nov 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NYOR price chart, 2005 to 2026
NYOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +2.5% |
| 6 months | 0.0% |
| Year to date | -0.3% |
| 1 year | -16.1% |
| 3 years | +40.9% |
| 5 years | +15.7% |
| 10 years | +24.6% |
| Since Nov 8, 2005 | -91.6% |
| Compound annual growth, 20.9 years | -11.2% |
NYOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 162.35 on Jan 16, 2007
- All time low close
- SEK 1.62 on Mar 27, 2020
- 52 week high
- SEK 8.30 on Oct 30, 2025
- 52 week low
- SEK 5.34 on May 5, 2026
- Deepest drawdown
- -99.0% from Jan 16, 2007 to Mar 27, 2020, not yet recovered
- Best single session
- +52.9% on May 20, 2015
- Worst single session
- -29.1% on May 22, 2015
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +152%
- Worst calendar year
- 2008, -73%
NYOR 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. 2005 starts on Nov 8, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 6.48 | SEK 8.00 | SEK 5.34 | SEK 6.48 | -0.3% | 5.4M | 186 |
| 2025 | SEK 3.57 | SEK 8.34 | SEK 3.22 | SEK 6.50 | +79.6% | 13.4M | 249 |
| 2024 | SEK 4.37 | SEK 6.00 | SEK 3.26 | SEK 3.62 | -17.2% | 7M | 251 |
| 2023 | SEK 3.84 | SEK 6.02 | SEK 3.61 | SEK 4.37 | +14.0% | 5.2M | 251 |
| 2022 | SEK 8.18 | SEK 8.18 | SEK 3.50 | SEK 3.84 | -47.9% | 10M | 253 |
| 2021 | SEK 2.92 | SEK 7.36 | SEK 2.85 | SEK 7.36 | +152.1% | 19.9M | 253 |
| 2020 | SEK 3.25 | SEK 4.55 | SEK 1.61 | SEK 2.92 | -11.2% | 9.8M | 252 |
| 2019 | SEK 3.18 | SEK 4.25 | SEK 2.32 | SEK 3.29 | +3.5% | 5.1M | 247 |
| 2018 | SEK 3.15 | SEK 5.50 | SEK 1.67 | SEK 3.18 | +1.0% | 13.1M | 252 |
| 2017 | SEK 4.90 | SEK 5.50 | SEK 2.69 | SEK 3.15 | -35.1% | 8.8M | 253 |
| 2016 | SEK 5.20 | SEK 7.40 | SEK 4.15 | SEK 4.85 | -12.6% | 12.9M | 253 |
| 2015 | SEK 10.40 | SEK 12.50 | SEK 4.80 | SEK 5.55 | -45.9% | 27M | 251 |
| 2014 | SEK 18.37 | SEK 19.75 | SEK 7.50 | SEK 10.25 | -44.2% | 33.7M | 249 |
| 2013 | SEK 12.28 | SEK 23.38 | SEK 11.59 | SEK 18.37 | +49.6% | 33.4M | 250 |
| 2012 | SEK 24.70 | SEK 32.01 | SEK 8.74 | SEK 12.28 | -50.1% | 24.4M | 250 |
| 2011 | SEK 44.18 | SEK 46.88 | SEK 18.57 | SEK 24.61 | -44.8% | 25.8M | 253 |
| 2010 | SEK 41.47 | SEK 50.49 | SEK 20.56 | SEK 44.63 | +5.8% | 34.7M | 253 |
| 2009 | SEK 27.34 | SEK 60.10 | SEK 16.12 | SEK 42.19 | +55.6% | 18.4M | 251 |
| 2008 | SEK 97.87 | SEK 106.83 | SEK 20.37 | SEK 27.12 | -72.8% | 26.5M | 252 |
| 2007 | SEK 142.71 | SEK 164.80 | SEK 94.65 | SEK 99.66 | -30.5% | 60.1M | 250 |
| 2006 | SEK 105.19 | SEK 148.67 | SEK 77.14 | SEK 143.41 | +32.8% | 52.4M | 260 |
| 2005 | SEK 80.65 | SEK 109.40 | SEK 73.28 | SEK 108.00 | n/a | 20.1M | 39 |
NYOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 6.48 | -0.6% |
| August 2026 | SEK 6.52 | -0.9% |
| July 2026 | SEK 6.58 | +3.1% |
| June 2026 | SEK 6.38 | -1.8% |
| May 2026 | SEK 6.50 | +4.8% |
| April 2026 | SEK 6.20 | -7.2% |
| March 2026 | SEK 6.68 | -2.1% |
| February 2026 | SEK 6.82 | -10.0% |
| January 2026 | SEK 7.58 | +16.6% |
| December 2025 | SEK 6.50 | -1.5% |
| November 2025 | SEK 6.60 | -9.1% |
| October 2025 | SEK 7.26 | -4.5% |
About the NYOR data
Daily bars. 5,258 sessions from Nov 8, 2005 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 Nov 8, 2005, 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/NYOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NYOR share price history
