Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.120 | 5.395 | 5.035 | 5.330 | 37.896 | 516,159 |
| 2024-05-28 | 4.882 | 5.160 | 4.740 | 5.160 | 36.687 | 355,696 |
| 2024-05-27 | 4.708 | 4.890 | 4.704 | 4.792 | 34.071 | 156,754 |
| 2024-05-24 | 4.698 | 4.788 | 4.602 | 4.708 | 33.474 | 264,053 |
| 2024-05-23 | 4.700 | 4.870 | 4.660 | 4.738 | 33.687 | 207,081 |
| 2024-05-22 | 4.610 | 4.708 | 4.432 | 4.684 | 33.303 | 300,405 |
| 2024-05-21 | 4.702 | 4.750 | 4.458 | 4.580 | 32.563 | 432,870 |
| 2024-05-20 | 5.060 | 5.140 | 4.676 | 4.722 | 33.573 | 365,352 |
| 2024-05-17 | 4.900 | 5.130 | 4.882 | 5.060 | 35.976 | 312,615 |
| 2024-05-16 | 4.878 | 4.980 | 4.800 | 4.898 | 34.824 | 219,863 |
| 2024-05-15 | 4.900 | 5.160 | 4.856 | 4.856 | 34.526 | 456,133 |
| 2024-05-14 | 5.160 | 5.265 | 4.488 | 4.828 | 34.327 | 928,132 |
| 2024-05-13 | 5.200 | 5.500 | 5.105 | 5.200 | 36.972 | 608,018 |
| 2024-05-10 | 4.800 | 5.050 | 4.800 | 4.948 | 35.180 | 397,694 |
| 2024-05-08 | 4.730 | 4.940 | 4.506 | 4.790 | 34.057 | 323,378 |
| 2024-05-07 | 4.382 | 4.750 | 4.356 | 4.750 | 33.772 | 341,555 |
| 2024-05-06 | 4.658 | 4.788 | 4.350 | 4.382 | 31.156 | 255,521 |
| 2024-05-03 | 4.800 | 4.888 | 4.560 | 4.658 | 33.118 | 403,034 |
| 2024-05-02 | 4.500 | 4.852 | 4.372 | 4.748 | 33.758 | 355,502 |
| 2024-04-30 | 4.496 | 4.590 | 4.490 | 4.508 | 32.052 | 146,279 |
| 2024-04-29 | 4.470 | 4.676 | 4.326 | 4.494 | 31.952 | 223,885 |
| 2024-04-26 | 4.516 | 4.576 | 4.376 | 4.470 | 31.781 | 198,981 |
| 2024-04-25 | 4.618 | 4.672 | 4.472 | 4.500 | 31.995 | 120,568 |
| 2024-04-24 | 4.700 | 4.790 | 4.502 | 4.580 | 32.563 | 205,307 |
| 2024-04-23 | 4.810 | 4.810 | 4.572 | 4.636 | 32.962 | 196,369 |
| 2024-04-22 | 4.640 | 4.852 | 4.528 | 4.800 | 34.128 | 180,253 |
| 2024-04-19 | 4.890 | 4.890 | 4.450 | 4.614 | 32.805 | 207,831 |
| 2024-04-18 | 4.848 | 4.932 | 4.650 | 4.756 | 33.815 | 226,877 |
| 2024-04-17 | 5.150 | 5.345 | 4.844 | 4.850 | 34.483 | 172,628 |
| 2024-04-16 | 5.350 | 5.600 | 5.115 | 5.150 | 36.616 | 233,228 |
| 2024-04-15 | 5.325 | 5.635 | 5.025 | 5.375 | 38.216 | 219,159 |
| 2024-04-12 | 5.090 | 5.410 | 4.908 | 5.255 | 37.363 | 519,314 |
| 2024-04-11 | 4.700 | 5.080 | 4.620 | 5.050 | 35.905 | 223,910 |
| 2024-04-10 | 4.978 | 5.095 | 4.760 | 4.772 | 33.929 | 274,441 |
| 2024-04-09 | 4.510 | 5.000 | 4.454 | 4.968 | 35.322 | 342,013 |
| 2024-04-08 | 4.596 | 4.598 | 4.460 | 4.512 | 32.080 | 159,922 |
| 2024-04-05 | 4.608 | 4.744 | 4.548 | 4.600 | 32.706 | 245,521 |
| 2024-04-04 | 4.860 | 4.860 | 4.550 | 4.800 | 34.128 | 291,269 |
| 2024-04-03 | 4.520 | 4.872 | 4.280 | 4.872 | 34.640 | 539,057 |
| 2024-04-02 | 4.500 | 4.862 | 4.500 | 4.520 | 32.137 | 410,912 |
| 2024-03-28 | 4.450 | 4.480 | 4.210 | 4.400 | 31.284 | 183,360 |
| 2024-03-27 | 4.516 | 4.776 | 4.250 | 4.342 | 30.871 | 474,137 |
| 2024-03-26 | 8.700 | 9.500 | 8.700 | 9.500 | 30.217 | 765,064 |
| 2024-03-25 | 9.000 | 9.145 | 8.610 | 8.700 | 27.673 | 422,334 |
| 2024-03-22 | 9.170 | 9.800 | 8.770 | 9.145 | 29.088 | 601,347 |
| 2024-03-21 | 7.525 | 9.060 | 7.450 | 8.800 | 27.991 | 1,088,578 |
| 2024-03-20 | 8.265 | 9.160 | 7.830 | 7.905 | 25.144 | 387,258 |
| 2024-03-19 | 7.450 | 8.275 | 7.450 | 8.210 | 26.114 | 475,917 |
| 2024-03-18 | 7.105 | 7.460 | 7.045 | 7.450 | 23.697 | 342,407 |
| 2024-03-15 | 7.300 | 7.315 | 6.965 | 6.965 | 22.154 | 605,697 |
| 2024-03-14 | 7.315 | 7.580 | 7.250 | 7.260 | 23.092 | 168,051 |
| 2024-03-13 | 7.400 | 7.455 | 7.100 | 7.315 | 23.267 | 174,514 |
| 2024-03-12 | 7.540 | 7.555 | 7.130 | 7.345 | 23.363 | 210,185 |
| 2024-03-11 | 7.305 | 7.535 | 7.080 | 7.205 | 22.917 | 144,872 |
| 2024-03-08 | 7.200 | 7.450 | 7.035 | 7.340 | 23.347 | 174,301 |
| 2024-03-07 | 7.490 | 7.490 | 6.980 | 7.200 | 22.901 | 339,603 |
| 2024-03-06 | 7.170 | 7.450 | 7.095 | 7.375 | 23.458 | 139,333 |
| 2024-03-05 | 7.350 | 7.575 | 7.180 | 7.195 | 22.886 | 177,556 |
| 2024-03-04 | 7.700 | 7.700 | 7.240 | 7.350 | 23.379 | 204,594 |
| 2024-03-01 | 7.755 | 7.800 | 7.465 | 7.720 | 24.555 | 136,133 |
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.