Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.450	18.760	17.780	18.600	59.162	93,837
2023-03-17	18.120	19.960	18.120	18.660	59.353	478,560
2023-03-16	17.860	18.010	17.040	17.290	54.995	91,185
2023-03-15	18.400	18.400	17.700	17.820	56.681	79,443
2023-03-14	18.300	18.590	18.160	18.400	58.526	59,752
2023-03-13	18.680	18.830	17.740	18.280	58.144	119,660
2023-03-10	18.890	18.890	18.350	18.610	59.194	82,585
2023-03-09	18.990	19.250	18.640	19.220	61.134	62,303
2023-03-08	18.820	19.070	18.600	18.990	60.402	54,432
2023-03-07	19.120	19.260	18.770	18.820	59.862	80,751
2023-03-06	19.000	19.390	18.710	19.100	60.752	260,414
2023-03-03	17.580	18.680	17.580	18.640	59.289	207,457
2023-03-02	17.380	17.690	17.270	17.580	55.918	70,201
2023-03-01	17.940	17.940	17.380	17.480	55.599	84,122
2023-02-28	17.910	17.910	17.510	17.660	56.172	85,298
2023-02-27	17.790	18.150	17.770	17.970	57.158	65,160
2023-02-24	18.000	18.000	17.600	17.850	56.776	83,067
2023-02-23	17.950	18.130	17.700	17.700	56.299	82,505
2023-02-22	18.000	18.140	17.660	18.010	57.285	71,013
2023-02-21	18.420	18.540	17.710	17.990	57.222	128,782
2023-02-20	18.500	18.530	18.040	18.390	58.494	67,491
2023-02-17	18.700	18.740	18.420	18.470	58.748	57,848
2023-02-16	18.560	18.710	18.280	18.710	59.512	80,268
2023-02-15	19.240	19.240	18.510	18.560	59.035	97,535
2023-02-14	19.450	19.540	19.050	19.210	61.102	92,126
2023-02-13	19.200	19.750	18.940	19.400	61.707	119,439
2023-02-10	18.430	19.340	18.400	19.060	60.625	186,195
2023-02-09	18.970	18.970	17.300	18.310	58.240	435,604
2023-02-08	18.500	19.270	18.310	19.030	60.530	158,426
2023-02-07	18.650	18.700	18.220	18.400	58.526	104,237
2023-02-06	19.000	19.330	18.450	18.630	59.257	110,678
2023-02-03	19.250	19.480	18.810	19.130	60.848	111,181
2023-02-02	18.750	19.350	18.700	19.250	61.229	152,477
2023-02-01	18.250	18.770	18.250	18.700	59.480	97,385
2023-01-31	18.450	18.490	18.000	18.230	57.985	126,282
2023-01-30	18.720	18.860	18.400	18.450	58.685	134,859
2023-01-27	18.270	18.780	18.270	18.720	59.544	134,469
2023-01-26	18.350	18.420	18.150	18.270	58.112	135,719
2023-01-25	18.340	18.570	18.020	18.170	57.794	102,361
2023-01-24	18.530	18.700	18.270	18.380	58.462	157,141
2023-01-23	18.550	19.110	18.450	18.640	59.289	306,122
2023-01-20	21.860	21.880	18.470	18.540	58.971	800,532
2023-01-19	23.020	23.040	22.500	22.580	71.821	50,991
2023-01-18	23.480	23.480	22.680	23.020	73.221	48,860
2023-01-17	24.000	24.000	22.940	23.000	73.157	70,000
2023-01-16	23.540	24.020	23.480	23.600	75.066	72,774
2023-01-13	23.000	23.800	22.800	23.460	74.620	117,439
2023-01-12	23.040	23.500	22.780	23.000	73.157	117,443
2023-01-11	23.500	23.500	22.780	23.000	73.157	60,069
2023-01-10	23.400	23.480	22.920	22.960	73.030	89,743
2023-01-09	23.820	23.900	23.340	23.400	74.430	88,744
2023-01-05	23.100	23.600	23.000	23.380	74.366	28,827
2023-01-04	22.460	23.340	22.320	23.100	73.475	66,289
2023-01-03	22.000	22.560	22.000	22.460	71.440	46,922
2023-01-02	21.560	21.920	21.460	21.840	69.468	38,289
2022-12-30	21.500	21.680	21.300	21.300	67.750	34,096
2022-12-29	20.820	21.580	20.820	21.580	68.641	45,391
2022-12-28	20.860	21.160	20.680	20.820	66.223	47,012
2022-12-27	20.660	21.000	20.580	20.860	66.350	37,689
2022-12-23	20.520	21.080	20.300	20.520	65.269	52,004

← NewerPage 16 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.