Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.205	8.390	8.025	8.210	26.114	262,497
2023-09-08	8.795	8.875	8.200	8.245	26.225	398,827
2023-09-07	9.390	9.390	8.560	8.740	27.800	517,763
2023-09-06	9.300	9.300	9.090	9.155	29.120	91,297
2023-09-05	9.495	9.495	9.240	9.265	29.470	143,914
2023-09-04	9.430	9.800	9.390	9.530	30.313	151,801
2023-09-01	9.300	9.505	9.220	9.375	29.820	292,384
2023-08-31	9.315	9.660	9.050	9.215	29.311	1,949,485
2023-08-30	9.270	9.365	9.110	9.315	29.629	258,146
2023-08-29	9.395	9.550	9.180	9.290	29.549	166,346
2023-08-28	9.440	9.470	9.140	9.410	29.931	198,202
2023-08-25	9.405	9.555	9.310	9.440	30.026	186,604
2023-08-24	9.680	9.840	9.500	9.520	30.281	132,005
2023-08-23	9.870	9.870	9.440	9.680	30.790	185,654
2023-08-22	10.040	10.070	9.730	9.870	31.394	136,094
2023-08-21	10.230	10.400	9.920	9.985	31.760	141,463
2023-08-18	10.520	10.520	10.040	10.250	32.603	197,679
2023-08-17	10.470	10.650	10.310	10.520	33.462	112,390
2023-08-16	10.600	10.620	10.310	10.470	33.302	138,508
2023-08-15	10.950	10.970	10.580	10.620	33.780	119,270
2023-08-14	11.040	11.120	10.820	10.970	34.893	163,942
2023-08-11	11.250	11.480	11.140	11.200	35.624	102,581
2023-08-10	11.090	11.580	11.060	11.520	36.642	188,383
2023-08-09	11.090	11.310	11.010	11.090	35.275	198,831
2023-08-08	11.410	11.410	11.020	11.090	35.275	193,663
2023-08-07	11.410	11.680	11.210	11.410	36.292	89,617
2023-08-04	11.230	11.380	10.940	11.380	36.197	87,029
2023-08-03	11.080	11.230	10.900	11.230	35.720	66,786
2023-08-02	11.390	11.390	11.000	11.070	35.211	55,899
2023-08-01	11.540	11.540	11.120	11.390	36.229	86,693
2023-07-31	11.420	11.460	11.190	11.360	36.133	108,019
2023-07-28	11.740	11.790	11.300	11.530	36.674	123,473
2023-07-27	12.150	12.240	11.740	11.740	37.342	109,359
2023-07-26	12.000	12.210	11.800	12.150	38.646	105,369
2023-07-25	11.860	11.900	11.270	11.900	37.851	216,727
2023-07-24	10.580	11.890	10.500	11.860	37.724	337,806
2023-07-21	10.990	11.000	9.930	10.620	33.780	856,166
2023-07-20	13.790	14.080	10.940	10.940	34.797	677,574
2023-07-19	13.650	14.000	13.610	13.790	43.863	83,926
2023-07-18	13.110	13.520	13.040	13.480	42.877	35,423
2023-07-17	13.070	13.310	12.990	13.110	41.700	35,674
2023-07-14	13.600	13.600	13.000	13.210	42.018	78,076
2023-07-13	13.800	13.800	13.520	13.600	43.258	62,497
2023-07-12	13.400	13.900	13.110	13.770	43.799	74,508
2023-07-11	13.000	13.320	12.950	13.240	42.113	47,641
2023-07-10	12.930	13.000	12.700	12.970	41.254	56,625
2023-07-07	12.820	13.000	12.620	12.970	41.254	75,687
2023-07-06	13.240	13.240	12.580	12.780	40.650	84,729
2023-07-05	13.870	14.030	13.200	13.240	42.113	61,006
2023-07-04	13.760	14.000	13.600	13.880	44.149	107,814
2023-07-03	13.720	13.740	13.040	13.730	43.672	83,280
2023-06-30	13.010	13.740	12.960	13.680	43.513	116,429
2023-06-29	13.000	13.090	12.500	12.850	40.873	81,095
2023-06-28	12.110	13.230	12.110	12.990	41.318	116,228
2023-06-27	12.200	12.300	11.960	12.060	38.360	71,419
2023-06-26	12.220	12.280	12.000	12.180	38.742	47,632
2023-06-22	12.370	12.470	12.100	12.110	38.519	67,368
2023-06-21	12.500	12.580	12.260	12.410	39.473	63,998
2023-06-20	12.790	12.810	12.510	12.520	39.823	88,510
2023-06-19	13.340	13.340	12.680	12.690	40.364	126,269

← NewerPage 14 of 22 · 1,262 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.