Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.140	16.224	15.612	15.654	15.654	312,207
2026-07-27	15.750	16.224	15.750	16.028	16.028	212,444
2026-07-24	15.452	15.840	15.452	15.578	15.578	340,224
2026-07-23	15.376	15.598	15.300	15.400	15.400	134,295
2026-07-22	15.142	15.700	14.846	15.400	15.400	209,575
2026-07-21	15.500	15.500	14.836	15.200	15.200	732,594
2026-07-20	15.800	15.800	15.002	15.522	15.522	408,450
2026-07-17	14.998	16.000	14.580	16.000	16.000	1,188,787
2026-07-16	13.654	14.080	13.508	13.882	13.882	589,091
2026-07-15	12.880	13.640	12.810	13.488	13.488	296,170
2026-07-14	13.050	13.050	12.802	12.880	12.880	273,593
2026-07-13	13.128	13.290	13.080	13.080	13.080	158,227
2026-07-10	13.116	13.332	12.988	13.154	13.154	245,683
2026-07-09	13.082	13.216	13.000	13.116	13.116	197,634
2026-07-08	13.500	13.500	12.922	13.020	13.020	506,359
2026-07-07	13.602	13.924	13.460	13.600	13.600	275,990
2026-07-06	13.560	13.960	13.500	13.602	13.602	381,260
2026-07-03	13.950	14.100	13.478	13.520	13.520	334,449
2026-07-02	13.870	14.100	13.650	13.944	13.944	272,240
2026-07-01	13.436	13.800	13.400	13.800	13.800	224,635
2026-06-30	13.500	13.838	13.290	13.450	13.450	217,887
2026-06-29	13.552	14.124	13.364	13.496	13.496	261,112
2026-06-26	13.974	14.000	13.412	13.552	13.552	120,781
2026-06-25	13.574	14.050	13.500	13.872	13.872	316,480
2026-06-24	13.130	13.590	13.030	13.480	13.480	290,110
2026-06-23	13.250	13.260	13.070	13.130	13.130	240,545
2026-06-22	14.040	14.070	13.350	13.350	13.350	268,545
2026-06-18	13.910	14.220	13.610	14.050	14.050	152,364
2026-06-17	13.600	14.310	13.490	13.900	13.900	502,956
2026-06-16	14.000	14.280	13.550	13.560	13.560	277,667
2026-06-15	14.200	14.560	13.960	13.970	13.970	441,660
2026-06-12	13.990	14.470	13.850	13.950	13.950	359,328
2026-06-11	14.320	14.380	13.640	13.830	13.830	436,543
2026-06-10	14.750	14.880	14.300	14.330	14.330	800,870
2026-06-09	14.720	14.990	14.500	14.630	14.630	406,681
2026-06-08	14.620	14.800	14.500	14.750	14.750	451,402
2026-06-05	14.730	15.430	14.700	14.900	14.900	680,616
2026-06-04	14.760	14.940	14.300	14.700	14.700	600,171
2026-06-03	14.650	15.110	14.540	14.820	14.820	434,627
2026-06-02	15.050	15.340	14.530	14.660	14.660	681,395
2026-06-01	15.840	15.840	14.840	14.990	14.990	1,052,233
2026-05-29	16.200	16.360	15.710	15.890	15.890	461,125
2026-05-28	16.590	16.600	15.880	16.200	16.200	794,090
2026-05-27	16.700	16.980	16.600	16.650	16.650	452,404
2026-05-26	17.030	17.030	16.660	16.660	16.660	768,395
2026-05-25	17.130	17.480	17.010	17.030	17.030	336,159
2026-05-22	17.210	17.300	16.990	17.100	17.100	324,760
2026-05-21	17.620	17.790	17.060	17.170	17.170	391,461
2026-05-20	17.210	17.650	16.920	17.620	17.620	423,317
2026-05-19	16.980	18.000	16.820	17.180	17.180	516,652
2026-05-18	17.340	17.340	16.560	16.980	16.980	531,707
2026-05-15	17.990	18.180	17.290	17.340	17.340	461,874
2026-05-13	18.000	18.486	17.940	17.940	17.940	272,558
2026-05-12	17.298	19.000	17.212	18.000	18.000	456,744
2026-05-11	1.760	1.832	1.752	1.808	18.080	749,284
2026-05-08	1.780	1.780	1.720	1.720	17.200	385,627
2026-05-07	1.828	1.842	1.780	1.784	17.840	449,518
2026-05-06	1.752	1.874	1.752	1.812	18.120	827,180
2026-05-05	1.690	1.774	1.690	1.752	17.520	596,240
2026-05-04	1.728	1.770	1.680	1.692	16.920	962,797

← NewerPage 2 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.