Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.654 | 4.742 | 4.654 | 4.694 | 33.374 | 46,291 |
| 2025-08-11 | 4.926 | 4.926 | 4.614 | 4.614 | 32.805 | 133,272 |
| 2025-08-08 | 4.724 | 4.910 | 4.722 | 4.858 | 34.540 | 112,096 |
| 2025-08-07 | 4.656 | 4.814 | 4.654 | 4.704 | 33.445 | 49,202 |
| 2025-08-06 | 4.718 | 4.750 | 4.624 | 4.634 | 32.947 | 88,409 |
| 2025-08-05 | 4.670 | 4.712 | 4.648 | 4.692 | 33.360 | 76,116 |
| 2025-08-04 | 4.606 | 4.680 | 4.566 | 4.636 | 32.962 | 81,017 |
| 2025-08-01 | 4.546 | 4.642 | 4.518 | 4.594 | 32.663 | 120,349 |
| 2025-07-31 | 4.702 | 4.820 | 4.524 | 4.534 | 32.236 | 152,452 |
| 2025-07-30 | 4.750 | 4.850 | 4.694 | 4.696 | 33.388 | 125,933 |
| 2025-07-29 | 4.916 | 4.930 | 4.720 | 4.728 | 33.616 | 195,061 |
| 2025-07-28 | 5.000 | 5.100 | 4.896 | 4.896 | 34.810 | 86,329 |
| 2025-07-25 | 5.000 | 5.015 | 4.918 | 4.958 | 35.251 | 103,275 |
| 2025-07-24 | 5.065 | 5.265 | 4.950 | 4.970 | 35.336 | 163,115 |
| 2025-07-23 | 5.135 | 5.220 | 4.950 | 5.040 | 35.834 | 230,563 |
| 2025-07-22 | 5.060 | 5.150 | 4.928 | 5.140 | 36.545 | 132,500 |
| 2025-07-21 | 4.840 | 5.120 | 4.724 | 5.050 | 35.905 | 225,739 |
| 2025-07-18 | 5.000 | 5.000 | 4.400 | 4.794 | 34.085 | 704,827 |
| 2025-07-17 | 5.250 | 5.400 | 5.110 | 5.110 | 36.332 | 190,775 |
| 2025-07-16 | 5.355 | 5.475 | 5.270 | 5.270 | 37.469 | 170,760 |
| 2025-07-15 | 5.035 | 5.500 | 5.035 | 5.355 | 38.074 | 580,146 |
| 2025-07-14 | 5.005 | 5.085 | 4.952 | 5.000 | 35.550 | 103,785 |
| 2025-07-11 | 5.150 | 5.180 | 4.990 | 5.020 | 35.692 | 110,343 |
| 2025-07-10 | 4.872 | 5.180 | 4.868 | 5.170 | 36.758 | 194,534 |
| 2025-07-09 | 5.050 | 5.050 | 4.850 | 4.882 | 34.711 | 166,716 |
| 2025-07-08 | 4.816 | 5.075 | 4.794 | 5.055 | 35.941 | 184,038 |
| 2025-07-07 | 5.165 | 5.170 | 4.830 | 4.882 | 34.711 | 204,696 |
| 2025-07-04 | 5.200 | 5.200 | 4.958 | 5.165 | 36.723 | 139,992 |
| 2025-07-03 | 5.040 | 5.175 | 4.950 | 5.045 | 35.870 | 358,934 |
| 2025-07-02 | 4.694 | 5.095 | 4.668 | 5.040 | 35.834 | 470,536 |
| 2025-07-01 | 4.308 | 4.710 | 4.280 | 4.706 | 33.459 | 386,500 |
| 2025-06-30 | 4.386 | 4.530 | 4.308 | 4.308 | 30.630 | 173,523 |
| 2025-06-27 | 4.244 | 4.490 | 4.244 | 4.386 | 31.184 | 178,381 |
| 2025-06-26 | 4.100 | 4.298 | 4.100 | 4.244 | 30.175 | 90,295 |
| 2025-06-25 | 4.250 | 4.250 | 4.060 | 4.092 | 29.094 | 90,441 |
| 2025-06-24 | 4.070 | 4.218 | 4.070 | 4.122 | 29.307 | 202,914 |
| 2025-06-23 | 4.058 | 4.058 | 3.830 | 3.990 | 28.369 | 438,145 |
| 2025-06-19 | 4.170 | 4.170 | 4.058 | 4.058 | 28.852 | 199,599 |
| 2025-06-18 | 4.312 | 4.350 | 4.172 | 4.208 | 29.919 | 158,204 |
| 2025-06-17 | 4.400 | 4.424 | 4.300 | 4.304 | 30.601 | 163,460 |
| 2025-06-16 | 4.192 | 4.410 | 4.146 | 4.360 | 30.999 | 198,469 |
| 2025-06-13 | 4.256 | 4.294 | 4.164 | 4.174 | 29.677 | 236,620 |
| 2025-06-12 | 4.520 | 4.522 | 4.334 | 4.334 | 30.814 | 152,390 |
| 2025-06-11 | 4.698 | 4.698 | 4.516 | 4.542 | 32.293 | 150,924 |
| 2025-06-10 | 4.562 | 4.704 | 4.536 | 4.698 | 33.402 | 263,022 |
| 2025-06-09 | 4.412 | 4.584 | 4.412 | 4.552 | 32.364 | 190,669 |
| 2025-06-05 | 4.270 | 4.450 | 4.234 | 4.394 | 31.241 | 205,896 |
| 2025-06-04 | 4.126 | 4.282 | 4.064 | 4.282 | 30.445 | 245,983 |
| 2025-06-03 | 3.980 | 4.072 | 3.904 | 4.028 | 28.639 | 143,809 |
| 2025-06-02 | 4.138 | 4.156 | 3.980 | 3.980 | 28.297 | 254,108 |
| 2025-05-30 | 4.200 | 4.228 | 4.102 | 4.138 | 29.421 | 202,441 |
| 2025-05-28 | 4.030 | 4.210 | 4.030 | 4.200 | 29.862 | 112,914 |
| 2025-05-27 | 3.948 | 4.094 | 3.942 | 4.030 | 28.653 | 205,027 |
| 2025-05-26 | 3.938 | 4.000 | 3.904 | 3.940 | 28.013 | 200,727 |
| 2025-05-23 | 4.070 | 4.166 | 3.880 | 3.938 | 27.999 | 230,449 |
| 2025-05-22 | 4.090 | 4.092 | 3.960 | 4.034 | 28.681 | 211,521 |
| 2025-05-21 | 4.070 | 4.122 | 3.900 | 4.092 | 29.094 | 272,835 |
| 2025-05-20 | 3.738 | 4.070 | 3.676 | 4.066 | 28.909 | 309,436 |
| 2025-05-19 | 3.624 | 3.750 | 3.552 | 3.730 | 26.520 | 162,354 |
| 2025-05-16 | 3.630 | 3.700 | 3.586 | 3.624 | 25.766 | 108,052 |
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.