Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.350	13.460	13.100	13.400	42.622	313,167
2023-06-15	13.770	13.810	13.530	13.560	43.131	43,421
2023-06-14	13.610	13.800	13.560	13.800	43.894	21,048
2023-06-13	13.810	13.910	13.500	13.610	43.290	63,696
2023-06-12	13.750	13.880	13.520	13.800	43.894	121,344
2023-06-09	13.710	13.850	13.570	13.750	43.735	65,215
2023-06-08	14.140	14.200	13.530	13.760	43.767	121,314
2023-06-07	14.900	14.950	14.120	14.140	44.976	105,409
2023-06-05	15.350	15.350	14.710	14.790	47.043	45,232
2023-06-02	14.800	15.240	14.750	15.160	48.220	56,851
2023-06-01	14.650	14.780	14.010	14.660	46.630	78,926
2023-05-31	14.400	14.690	14.300	14.650	46.598	114,478
2023-05-30	14.920	15.160	14.530	14.590	46.407	71,949
2023-05-29	15.120	15.210	14.810	14.910	47.425	13,461
2023-05-26	15.000	15.000	14.450	14.890	47.361	75,744
2023-05-25	15.060	15.140	14.730	14.740	46.884	57,410
2023-05-24	15.970	15.970	15.020	15.060	47.902	66,825
2023-05-23	15.150	15.970	15.150	15.790	50.224	66,971
2023-05-22	15.710	15.710	15.100	15.450	49.143	61,435
2023-05-19	15.140	15.240	14.980	15.100	48.029	68,157
2023-05-17	15.140	15.140	14.530	14.890	47.361	31,319
2023-05-16	15.140	15.140	14.730	14.830	47.171	68,975
2023-05-15	14.690	15.140	14.690	15.140	48.157	78,581
2023-05-12	14.900	15.090	14.360	14.680	46.693	118,483
2023-05-11	14.610	14.900	14.480	14.870	47.298	78,029
2023-05-10	14.260	14.690	14.240	14.260	45.357	111,215
2023-05-09	14.620	14.640	14.170	14.260	45.357	90,555
2023-05-08	14.680	14.910	14.530	14.620	46.503	69,403
2023-05-05	14.380	14.830	14.370	14.680	46.693	84,410
2023-05-04	14.820	14.840	14.110	14.280	45.421	176,241
2023-05-03	14.600	14.890	14.440	14.750	46.916	177,288
2023-05-02	15.000	15.710	14.590	14.590	46.407	242,922
2023-04-28	15.810	15.890	14.620	14.950	47.552	468,461
2023-04-27	18.200	18.230	15.510	15.510	49.333	542,235
2023-04-26	18.630	19.150	18.550	18.780	59.734	73,630
2023-04-25	18.900	18.920	18.080	18.680	59.416	105,762
2023-04-24	19.010	19.410	18.840	18.880	60.053	62,152
2023-04-21	19.610	19.810	18.600	18.960	60.307	91,760
2023-04-20	19.980	20.140	19.610	19.610	62.374	50,693
2023-04-19	20.100	20.160	19.760	19.980	63.551	40,697
2023-04-18	19.510	20.180	19.430	20.020	63.679	82,939
2023-04-17	19.240	19.780	19.240	19.580	62.279	73,643
2023-04-14	18.750	19.400	18.750	19.180	61.007	79,716
2023-04-13	18.410	18.900	18.410	18.710	59.512	72,031
2023-04-12	18.300	18.830	18.220	18.370	58.430	92,247
2023-04-11	17.470	18.300	17.270	18.220	57.953	94,187
2023-04-06	17.370	17.370	17.100	17.290	54.995	79,475
2023-04-05	18.020	18.020	17.290	17.330	55.122	106,234
2023-04-04	18.100	18.330	17.910	18.020	57.317	58,219
2023-04-03	17.800	18.160	17.800	18.090	57.540	63,798
2023-03-31	18.030	18.030	17.720	17.790	56.586	56,456
2023-03-30	17.790	18.210	17.730	17.920	56.999	66,314
2023-03-29	17.790	17.790	17.270	17.680	56.236	65,598
2023-03-28	17.890	17.890	17.330	17.540	55.790	71,064
2023-03-27	17.600	17.870	17.410	17.620	56.045	47,360
2023-03-24	18.320	18.320	17.600	17.600	55.981	62,075
2023-03-23	17.800	18.430	17.800	18.390	58.494	37,563
2023-03-22	18.400	18.410	17.810	18.110	57.603	76,931
2023-03-21	18.650	18.950	18.430	18.430	58.621	59,655
2023-03-20	18.450	18.760	17.780	18.600	59.162	93,837

← NewerPage 15 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.