Nobia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.726	1.784	1.718	1.724	17.240	600,926
2026-04-29	1.778	1.848	1.722	1.740	17.400	1,588,811
2026-04-28	1.730	1.746	1.690	1.724	17.240	600,472
2026-04-27	1.740	1.766	1.706	1.710	17.100	478,122
2026-04-24	1.790	1.790	1.732	1.740	17.400	458,967
2026-04-23	1.800	1.814	1.762	1.786	17.860	607,499
2026-04-22	1.838	1.858	1.800	1.804	18.040	559,425
2026-04-21	1.870	1.888	1.828	1.836	18.360	580,366
2026-04-20	1.882	1.888	1.858	1.878	18.780	428,508
2026-04-17	1.876	1.914	1.858	1.900	19.000	707,669
2026-04-16	1.844	1.866	1.770	1.860	18.600	853,214
2026-04-15	1.860	1.888	1.830	1.834	18.340	946,270
2026-04-14	1.820	1.866	1.820	1.842	18.420	565,729
2026-04-13	1.830	1.830	1.788	1.808	18.080	505,488
2026-04-10	1.844	1.868	1.814	1.830	18.300	660,987
2026-04-09	1.892	1.892	1.806	1.830	18.300	821,999
2026-04-08	1.930	1.964	1.876	1.890	18.900	948,426
2026-04-07	1.910	1.934	1.844	1.852	18.520	667,814
2026-04-02	1.964	1.964	1.884	1.884	18.840	795,479
2026-04-01	1.997	2.040	1.964	1.989	19.890	639,056
2026-03-31	1.942	2.002	1.936	1.963	19.630	796,833
2026-03-30	1.900	1.948	1.866	1.942	19.420	698,936
2026-03-27	1.988	1.988	1.909	1.910	19.100	329,071
2026-03-26	1.946	1.991	1.880	1.972	19.720	571,497
2026-03-25	2.048	2.076	1.940	1.947	19.470	822,564
2026-03-24	2.070	2.080	1.990	2.008	20.080	374,486
2026-03-23	2.018	2.114	1.931	2.056	20.560	957,416
2026-03-20	2.132	2.136	2.040	2.068	20.680	657,551
2026-03-19	2.162	2.162	2.064	2.070	20.700	1,026,219
2026-03-18	2.288	2.342	2.150	2.164	21.640	1,052,025
2026-03-17	2.208	2.244	2.184	2.196	21.960	344,999
2026-03-16	2.230	2.254	2.194	2.206	22.060	667,196
2026-03-13	2.198	2.250	2.178	2.234	22.340	823,369
2026-03-12	2.356	2.356	2.206	2.206	22.060	1,376,145
2026-03-11	2.356	2.410	2.328	2.352	23.520	581,322
2026-03-10	2.268	2.368	2.256	2.332	23.320	647,244
2026-03-09	2.264	2.274	2.186	2.218	22.180	1,265,935
2026-03-06	2.414	2.464	2.292	2.308	23.080	1,768,510
2026-03-05	2.402	2.472	2.394	2.438	24.380	782,650
2026-03-04	2.380	2.458	2.346	2.458	24.580	458,227
2026-03-03	2.456	2.460	2.348	2.384	23.840	331,926
2026-03-02	2.404	2.536	2.400	2.444	24.440	653,205
2026-02-27	2.418	2.478	2.400	2.456	24.560	390,916
2026-02-26	2.380	2.450	2.370	2.400	24.000	297,837
2026-02-25	2.444	2.464	2.384	2.384	23.840	367,020
2026-02-24	2.598	2.600	2.370	2.460	24.600	569,461
2026-02-23	2.640	2.692	2.596	2.600	26.000	143,193
2026-02-20	2.666	2.720	2.590	2.648	26.480	223,633
2026-02-19	3.066	3.066	2.500	2.602	26.020	403,583
2026-02-18	3.524	3.722	3.490	3.710	26.378	525,218
2026-02-17	3.600	3.676	3.514	3.514	24.984	274,046
2026-02-16	3.758	3.758	3.600	3.642	25.894	211,364
2026-02-13	3.708	3.808	3.660	3.798	27.003	171,796
2026-02-12	3.650	3.774	3.592	3.708	26.364	256,129
2026-02-11	3.770	3.828	3.504	3.716	26.420	691,544
2026-02-10	3.790	3.996	3.780	3.926	27.914	236,532
2026-02-09	3.842	3.920	3.770	3.790	26.947	122,889
2026-02-06	3.888	3.888	3.770	3.850	27.373	142,289
2026-02-05	3.980	4.050	3.816	3.888	27.643	198,412
2026-02-04	3.904	4.010	3.820	3.940	28.013	211,223

← NewerPage 3 of 22 · 1,261 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.