Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.448 | 4.448 | 4.172 | 4.240 | 30.146 | 314,962 |
| 2025-10-31 | 4.700 | 5.065 | 4.446 | 4.470 | 31.781 | 487,155 |
| 2025-10-30 | 4.560 | 4.672 | 4.524 | 4.662 | 33.146 | 130,407 |
| 2025-10-29 | 4.676 | 4.682 | 4.518 | 4.560 | 32.421 | 105,088 |
| 2025-10-28 | 4.544 | 4.740 | 4.444 | 4.638 | 32.976 | 298,531 |
| 2025-10-27 | 4.500 | 4.524 | 4.394 | 4.520 | 32.137 | 101,882 |
| 2025-10-24 | 4.400 | 4.542 | 4.316 | 4.424 | 31.454 | 339,021 |
| 2025-10-23 | 4.286 | 4.388 | 4.256 | 4.376 | 31.113 | 200,224 |
| 2025-10-22 | 4.250 | 4.290 | 4.146 | 4.266 | 30.331 | 122,965 |
| 2025-10-21 | 4.236 | 4.258 | 4.146 | 4.200 | 29.862 | 112,181 |
| 2025-10-20 | 4.370 | 4.400 | 4.256 | 4.274 | 30.388 | 135,588 |
| 2025-10-17 | 4.354 | 4.424 | 4.200 | 4.384 | 31.170 | 198,254 |
| 2025-10-16 | 4.314 | 4.404 | 4.304 | 4.352 | 30.942 | 80,423 |
| 2025-10-15 | 4.272 | 4.380 | 4.272 | 4.312 | 30.658 | 149,866 |
| 2025-10-14 | 4.356 | 4.416 | 4.236 | 4.236 | 30.118 | 103,536 |
| 2025-10-13 | 4.304 | 4.384 | 4.262 | 4.328 | 30.772 | 92,396 |
| 2025-10-10 | 4.452 | 4.484 | 4.260 | 4.260 | 30.288 | 331,162 |
| 2025-10-09 | 4.520 | 4.544 | 4.334 | 4.436 | 31.540 | 415,720 |
| 2025-10-08 | 4.908 | 4.944 | 4.464 | 4.506 | 32.037 | 534,670 |
| 2025-10-07 | 4.800 | 4.960 | 4.800 | 4.946 | 35.166 | 81,429 |
| 2025-10-06 | 4.848 | 4.932 | 4.794 | 4.920 | 34.981 | 174,847 |
| 2025-10-03 | 4.900 | 4.954 | 4.856 | 4.922 | 34.995 | 56,645 |
| 2025-10-02 | 4.760 | 4.924 | 4.714 | 4.910 | 34.910 | 115,447 |
| 2025-10-01 | 4.690 | 4.758 | 4.640 | 4.666 | 33.175 | 88,131 |
| 2025-09-30 | 4.800 | 4.872 | 4.622 | 4.668 | 33.189 | 117,478 |
| 2025-09-29 | 4.824 | 5.005 | 4.810 | 4.828 | 34.327 | 57,238 |
| 2025-09-26 | 4.782 | 4.840 | 4.664 | 4.824 | 34.298 | 117,711 |
| 2025-09-25 | 4.988 | 5.010 | 4.764 | 4.764 | 33.872 | 102,520 |
| 2025-09-24 | 4.952 | 5.000 | 4.874 | 4.976 | 35.379 | 93,766 |
| 2025-09-23 | 4.946 | 5.125 | 4.946 | 4.952 | 35.208 | 106,941 |
| 2025-09-22 | 5.075 | 5.100 | 4.894 | 4.928 | 35.038 | 148,571 |
| 2025-09-19 | 4.766 | 5.100 | 4.714 | 5.035 | 35.798 | 375,422 |
| 2025-09-18 | 4.674 | 4.800 | 4.558 | 4.762 | 33.857 | 187,439 |
| 2025-09-17 | 4.500 | 4.662 | 4.500 | 4.662 | 33.146 | 54,086 |
| 2025-09-16 | 4.424 | 4.558 | 4.424 | 4.498 | 31.980 | 208,558 |
| 2025-09-15 | 4.370 | 4.476 | 4.362 | 4.404 | 31.312 | 129,848 |
| 2025-09-12 | 4.524 | 4.550 | 4.368 | 4.368 | 31.056 | 148,489 |
| 2025-09-11 | 4.560 | 4.646 | 4.524 | 4.532 | 32.222 | 100,182 |
| 2025-09-10 | 4.700 | 4.702 | 4.594 | 4.612 | 32.791 | 45,185 |
| 2025-09-09 | 4.756 | 4.792 | 4.620 | 4.636 | 32.962 | 96,389 |
| 2025-09-08 | 4.694 | 4.838 | 4.692 | 4.774 | 33.943 | 58,109 |
| 2025-09-05 | 4.600 | 4.800 | 4.600 | 4.694 | 33.374 | 102,717 |
| 2025-09-04 | 4.502 | 4.644 | 4.502 | 4.612 | 32.791 | 86,879 |
| 2025-09-03 | 4.532 | 4.590 | 4.462 | 4.510 | 32.066 | 132,063 |
| 2025-09-02 | 4.812 | 4.812 | 4.500 | 4.500 | 31.995 | 171,165 |
| 2025-09-01 | 4.726 | 4.780 | 4.630 | 4.632 | 32.933 | 80,509 |
| 2025-08-29 | 4.702 | 4.774 | 4.670 | 4.726 | 33.601 | 94,260 |
| 2025-08-28 | 4.938 | 4.938 | 4.672 | 4.712 | 33.502 | 92,248 |
| 2025-08-27 | 4.798 | 4.856 | 4.728 | 4.742 | 33.715 | 87,747 |
| 2025-08-26 | 4.950 | 4.966 | 4.754 | 4.784 | 34.014 | 111,521 |
| 2025-08-25 | 4.904 | 4.986 | 4.886 | 4.946 | 35.166 | 65,021 |
| 2025-08-22 | 4.920 | 5.045 | 4.900 | 4.982 | 35.422 | 92,407 |
| 2025-08-21 | 4.942 | 4.976 | 4.840 | 4.900 | 34.839 | 60,035 |
| 2025-08-20 | 4.852 | 5.005 | 4.794 | 4.914 | 34.938 | 138,363 |
| 2025-08-19 | 4.572 | 4.900 | 4.572 | 4.846 | 34.455 | 138,312 |
| 2025-08-18 | 4.720 | 4.783 | 4.562 | 4.596 | 32.677 | 119,165 |
| 2025-08-15 | 4.692 | 4.764 | 4.676 | 4.698 | 33.402 | 75,668 |
| 2025-08-14 | 4.704 | 4.768 | 4.658 | 4.706 | 33.459 | 80,935 |
| 2025-08-13 | 4.692 | 4.738 | 4.552 | 4.722 | 33.573 | 167,992 |
| 2025-08-12 | 4.654 | 4.742 | 4.654 | 4.694 | 33.374 | 46,291 |
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.