Nobia AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	7.760	7.850	7.500	7.755	24.667	199,649
2024-02-28	7.585	7.795	7.440	7.755	24.667	200,276
2024-02-27	7.245	7.580	7.245	7.485	23.808	184,278
2024-02-26	7.435	7.500	7.020	7.245	23.045	217,894
2024-02-23	7.430	7.590	7.260	7.415	23.585	180,565
2024-02-22	7.840	7.930	7.405	7.450	23.697	388,940
2024-02-21	7.500	7.980	7.055	7.755	24.667	892,644
2024-02-20	8.475	8.475	7.280	7.510	23.887	2,369,206
2024-02-19	10.780	10.930	10.300	10.430	33.175	170,380
2024-02-16	10.510	10.900	10.460	10.780	34.288	199,792
2024-02-15	10.740	10.830	10.090	10.440	33.207	245,368
2024-02-14	10.120	10.780	9.985	10.740	34.161	137,688
2024-02-13	10.320	10.800	9.985	10.120	32.189	180,063
2024-02-12	10.030	10.440	9.910	10.320	32.825	238,403
2024-02-09	10.250	10.350	9.715	9.835	31.283	234,232
2024-02-08	9.750	10.370	9.750	10.250	32.603	93,522
2024-02-07	9.885	9.975	9.700	9.745	30.996	104,658
2024-02-06	10.200	10.250	9.605	10.020	31.871	158,938
2024-02-05	10.500	10.500	9.940	9.985	31.760	241,750
2024-02-02	11.040	11.240	10.690	10.690	34.002	95,979
2024-02-01	11.080	11.310	10.950	11.040	35.115	91,947
2024-01-31	11.060	11.310	10.950	11.080	35.243	115,022
2024-01-30	10.790	11.000	10.540	10.910	34.702	144,630
2024-01-29	10.820	10.830	10.330	10.690	34.002	169,543
2024-01-26	11.690	11.860	10.580	10.850	34.511	425,636
2024-01-25	11.750	12.090	11.360	11.680	37.151	230,868
2024-01-24	11.310	11.750	11.070	11.750	37.374	243,128
2024-01-23	10.450	11.330	10.450	11.260	35.815	256,074
2024-01-22	10.910	11.190	10.040	10.340	32.889	388,866
2024-01-19	10.000	10.290	9.800	9.870	31.394	126,998
2024-01-18	9.820	9.905	9.580	9.725	30.933	90,689
2024-01-17	9.920	9.920	9.425	9.580	30.472	158,437
2024-01-16	9.620	10.380	9.535	9.895	31.474	252,378
2024-01-15	11.220	11.310	9.625	9.655	30.710	410,455
2024-01-12	10.790	11.510	10.780	11.220	35.688	189,525
2024-01-11	10.960	11.170	10.780	10.790	34.320	73,075
2024-01-10	10.800	10.970	10.650	10.910	34.702	67,675
2024-01-09	11.030	11.030	10.630	10.910	34.702	103,149
2024-01-08	11.000	11.050	10.600	11.040	35.115	115,003
2024-01-05	11.220	11.220	10.830	10.960	34.861	44,933
2024-01-04	10.850	11.310	10.800	11.230	35.720	172,831
2024-01-03	11.210	11.210	10.700	10.820	34.416	246,574
2024-01-02	11.040	11.220	10.780	11.210	35.656	156,290
2023-12-29	10.660	11.060	10.550	11.000	34.988	255,749
2023-12-28	10.870	10.900	10.560	10.630	33.811	112,338
2023-12-27	11.140	11.260	10.830	10.860	34.543	107,147
2023-12-22	10.770	11.350	10.600	11.100	35.306	182,257
2023-12-21	10.770	10.860	10.500	10.770	34.257	125,957
2023-12-20	10.940	11.360	10.600	10.750	34.193	205,560
2023-12-19	10.300	11.090	10.300	10.940	34.797	255,146
2023-12-18	10.200	10.640	9.885	10.260	32.635	219,206
2023-12-15	10.060	10.500	9.975	10.260	32.635	438,245
2023-12-14	8.900	10.160	8.900	10.120	32.189	505,321
2023-12-13	9.175	9.255	8.860	8.860	28.181	95,223
2023-12-12	9.450	9.450	9.175	9.175	29.183	87,342
2023-12-11	9.300	9.440	9.205	9.435	30.010	71,614
2023-12-08	9.000	9.395	8.980	9.295	29.565	123,535
2023-12-07	8.895	9.020	8.670	8.980	28.563	129,081
2023-12-06	8.955	9.080	8.765	8.900	28.309	126,518
2023-12-05	9.085	9.145	8.865	8.940	28.436	74,595

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.