Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.415 | 5.850 | 5.415 | 5.755 | 40.918 | 296,851 |
| 2024-08-22 | 5.390 | 5.650 | 5.310 | 5.380 | 38.251 | 231,712 |
| 2024-08-21 | 5.220 | 5.430 | 5.220 | 5.345 | 38.003 | 126,358 |
| 2024-08-20 | 5.475 | 5.500 | 5.215 | 5.215 | 37.078 | 120,250 |
| 2024-08-19 | 5.400 | 5.490 | 5.280 | 5.465 | 38.856 | 138,242 |
| 2024-08-16 | 5.090 | 5.420 | 5.090 | 5.340 | 37.967 | 230,188 |
| 2024-08-15 | 5.005 | 5.080 | 4.932 | 5.060 | 35.976 | 76,404 |
| 2024-08-14 | 5.000 | 5.075 | 4.900 | 5.005 | 35.585 | 77,041 |
| 2024-08-13 | 5.000 | 5.035 | 4.904 | 4.950 | 35.194 | 73,020 |
| 2024-08-12 | 5.100 | 5.160 | 5.000 | 5.000 | 35.550 | 107,938 |
| 2024-08-09 | 5.085 | 5.180 | 5.050 | 5.085 | 36.154 | 160,195 |
| 2024-08-08 | 4.950 | 4.968 | 4.766 | 4.914 | 34.938 | 114,909 |
| 2024-08-07 | 4.918 | 5.025 | 4.894 | 4.950 | 35.194 | 119,999 |
| 2024-08-06 | 4.834 | 4.950 | 4.680 | 4.842 | 34.426 | 149,859 |
| 2024-08-05 | 4.680 | 4.798 | 4.380 | 4.780 | 33.985 | 454,616 |
| 2024-08-02 | 5.100 | 5.110 | 4.800 | 4.838 | 34.398 | 276,287 |
| 2024-08-01 | 5.250 | 5.265 | 5.130 | 5.145 | 36.581 | 94,764 |
| 2024-07-31 | 5.300 | 5.300 | 5.080 | 5.265 | 37.434 | 144,639 |
| 2024-07-30 | 5.200 | 5.270 | 5.125 | 5.245 | 37.292 | 67,476 |
| 2024-07-29 | 5.105 | 5.255 | 5.105 | 5.175 | 36.794 | 85,438 |
| 2024-07-26 | 5.155 | 5.155 | 5.040 | 5.100 | 36.261 | 109,726 |
| 2024-07-25 | 5.350 | 5.350 | 5.025 | 5.155 | 36.652 | 169,238 |
| 2024-07-24 | 5.350 | 5.395 | 5.260 | 5.375 | 38.216 | 103,203 |
| 2024-07-23 | 5.495 | 5.495 | 5.180 | 5.395 | 38.358 | 96,359 |
| 2024-07-22 | 5.350 | 5.540 | 5.340 | 5.390 | 38.322 | 184,820 |
| 2024-07-19 | 5.445 | 5.540 | 5.230 | 5.330 | 37.896 | 204,936 |
| 2024-07-18 | 5.135 | 5.540 | 5.010 | 5.450 | 38.749 | 537,509 |
| 2024-07-17 | 4.554 | 5.250 | 4.500 | 5.135 | 36.509 | 828,407 |
| 2024-07-16 | 4.610 | 4.654 | 4.524 | 4.542 | 32.293 | 142,784 |
| 2024-07-15 | 4.610 | 4.700 | 4.564 | 4.564 | 32.450 | 162,622 |
| 2024-07-12 | 4.588 | 4.700 | 4.450 | 4.670 | 33.203 | 222,493 |
| 2024-07-11 | 4.350 | 4.548 | 4.314 | 4.534 | 32.236 | 186,987 |
| 2024-07-10 | 4.522 | 4.576 | 4.286 | 4.338 | 30.843 | 236,384 |
| 2024-07-09 | 4.660 | 4.746 | 4.450 | 4.460 | 31.710 | 167,638 |
| 2024-07-08 | 4.584 | 4.660 | 4.494 | 4.660 | 33.132 | 149,904 |
| 2024-07-05 | 4.600 | 4.624 | 4.400 | 4.566 | 32.464 | 124,829 |
| 2024-07-04 | 4.598 | 4.640 | 4.466 | 4.570 | 32.492 | 132,961 |
| 2024-07-03 | 4.440 | 4.580 | 4.392 | 4.580 | 32.563 | 109,893 |
| 2024-07-02 | 4.508 | 4.554 | 4.310 | 4.382 | 31.156 | 272,020 |
| 2024-07-01 | 4.402 | 4.524 | 4.302 | 4.474 | 31.810 | 184,428 |
| 2024-06-28 | 4.502 | 4.620 | 4.336 | 4.394 | 31.241 | 312,555 |
| 2024-06-27 | 4.314 | 4.514 | 4.314 | 4.500 | 31.995 | 291,554 |
| 2024-06-26 | 4.320 | 4.450 | 4.202 | 4.290 | 30.502 | 239,472 |
| 2024-06-25 | 4.498 | 4.544 | 4.304 | 4.318 | 30.701 | 225,500 |
| 2024-06-24 | 4.550 | 4.598 | 4.466 | 4.498 | 31.980 | 125,739 |
| 2024-06-20 | 4.548 | 4.654 | 4.460 | 4.544 | 32.307 | 269,933 |
| 2024-06-19 | 4.412 | 4.738 | 4.340 | 4.550 | 32.350 | 382,470 |
| 2024-06-18 | 4.400 | 4.560 | 4.326 | 4.412 | 31.369 | 143,015 |
| 2024-06-17 | 4.500 | 4.564 | 4.336 | 4.380 | 31.141 | 328,954 |
| 2024-06-14 | 4.774 | 4.780 | 4.468 | 4.494 | 31.952 | 439,932 |
| 2024-06-13 | 4.838 | 4.838 | 4.612 | 4.632 | 32.933 | 256,204 |
| 2024-06-12 | 4.754 | 4.840 | 4.602 | 4.800 | 34.128 | 336,918 |
| 2024-06-11 | 4.832 | 4.900 | 4.720 | 4.742 | 33.715 | 314,190 |
| 2024-06-10 | 4.982 | 4.982 | 4.870 | 4.956 | 35.237 | 193,615 |
| 2024-06-07 | 5.195 | 5.300 | 4.914 | 4.964 | 35.294 | 164,078 |
| 2024-06-05 | 5.300 | 5.365 | 5.140 | 5.195 | 36.936 | 126,668 |
| 2024-06-04 | 5.270 | 5.330 | 5.115 | 5.115 | 36.367 | 123,627 |
| 2024-06-03 | 5.440 | 5.560 | 5.250 | 5.270 | 37.469 | 175,187 |
| 2024-05-31 | 5.505 | 5.660 | 5.320 | 5.440 | 38.678 | 592,610 |
| 2024-05-30 | 5.275 | 5.575 | 5.195 | 5.525 | 39.282 | 388,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 2.5000 SEK |
| 2021-04-30 | 2.0000 SEK |
| 2019-05-03 | 4.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.