Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.000	9.365	8.945	9.110	28.977	166,512
2023-12-01	9.000	9.005	8.600	8.990	28.595	135,646
2023-11-30	8.765	8.940	8.550	8.915	28.356	122,011
2023-11-29	8.800	8.940	8.710	8.715	27.720	68,057
2023-11-28	8.800	8.875	8.615	8.710	27.704	86,553
2023-11-27	9.050	9.225	8.890	8.900	28.309	119,279
2023-11-24	9.200	9.350	9.070	9.195	29.247	103,752
2023-11-23	9.000	9.250	8.930	9.175	29.183	65,350
2023-11-22	9.060	9.325	8.855	8.980	28.563	99,089
2023-11-21	9.505	9.645	8.980	8.995	28.611	138,963
2023-11-20	9.120	9.505	9.020	9.505	30.233	87,664
2023-11-17	9.000	9.320	8.940	9.115	28.993	116,425
2023-11-16	9.570	9.595	9.005	9.005	28.643	128,618
2023-11-15	9.470	9.815	9.270	9.570	30.440	211,194
2023-11-14	9.000	9.360	8.700	9.240	29.390	273,894
2023-11-13	8.900	8.920	8.660	8.770	27.895	102,017
2023-11-10	9.200	9.200	8.615	8.880	28.245	147,304
2023-11-09	8.945	9.360	8.810	9.200	29.263	174,390
2023-11-08	9.070	9.245	8.900	8.945	28.452	82,172
2023-11-07	9.095	9.220	8.975	9.125	29.024	93,321
2023-11-06	9.380	9.765	9.105	9.210	29.295	260,639
2023-11-03	8.970	9.275	8.765	9.145	29.088	208,736
2023-11-02	7.995	9.300	7.750	9.030	28.722	658,229
2023-11-01	8.280	8.280	7.620	7.690	24.460	285,405
2023-10-31	8.375	8.505	8.160	8.285	26.353	124,633
2023-10-30	8.385	8.750	8.295	8.375	26.639	260,561
2023-10-27	8.400	8.400	8.040	8.270	26.305	77,231
2023-10-26	8.005	8.310	7.700	8.255	26.257	137,607
2023-10-25	8.950	9.080	7.815	8.000	25.446	374,252
2023-10-24	8.620	9.045	8.605	8.915	28.356	165,241
2023-10-23	8.620	8.700	8.290	8.665	27.561	178,326
2023-10-20	8.420	8.760	8.200	8.605	27.370	142,872
2023-10-19	8.260	8.535	8.225	8.420	26.782	135,945
2023-10-18	8.455	8.455	8.100	8.240	26.209	148,735
2023-10-17	8.445	8.560	8.230	8.340	26.527	123,261
2023-10-16	8.570	8.570	8.230	8.445	26.861	102,208
2023-10-13	8.605	8.620	8.285	8.430	26.814	243,808
2023-10-12	8.690	8.930	8.540	8.580	27.291	232,117
2023-10-11	9.360	9.360	8.690	8.690	27.641	381,049
2023-10-10	9.500	9.650	9.080	9.360	29.772	251,176
2023-10-09	9.170	9.610	8.855	9.450	30.058	487,668
2023-10-06	9.000	9.250	8.640	8.810	28.022	186,498
2023-10-05	8.500	8.980	8.500	8.905	28.325	227,549
2023-10-04	8.400	8.485	8.040	8.380	26.655	650,059
2023-10-03	8.395	8.600	8.300	8.430	26.814	195,673
2023-10-02	8.160	8.590	8.160	8.445	26.861	211,649
2023-09-29	7.755	8.450	7.755	8.160	25.955	332,507
2023-09-28	7.800	7.830	7.710	7.755	24.667	114,004
2023-09-27	7.680	7.855	7.600	7.795	24.794	112,003
2023-09-26	8.080	8.080	7.655	7.680	24.428	122,744
2023-09-25	8.225	8.230	7.850	7.940	25.255	164,529
2023-09-22	8.205	8.260	8.030	8.075	25.685	126,275
2023-09-21	8.385	8.385	8.035	8.205	26.098	178,595
2023-09-20	8.090	8.480	8.085	8.385	26.671	237,683
2023-09-19	8.000	8.180	7.910	8.085	25.716	156,538
2023-09-18	8.600	8.600	7.975	8.020	25.510	192,513
2023-09-15	8.400	8.720	8.170	8.495	27.020	1,070,652
2023-09-14	7.765	8.395	7.765	8.330	26.496	357,599
2023-09-13	8.020	8.030	7.650	7.765	24.699	269,828
2023-09-12	8.220	8.225	7.840	8.015	25.494	202,908

← NewerPage 13 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.