Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.596 | 3.650 | 3.566 | 3.628 | 25.795 | 106,653 |
| 2025-05-14 | 3.612 | 3.730 | 3.552 | 3.596 | 25.567 | 131,781 |
| 2025-05-13 | 3.502 | 3.634 | 3.466 | 3.612 | 25.681 | 145,841 |
| 2025-05-12 | 3.392 | 3.530 | 3.392 | 3.492 | 24.828 | 206,074 |
| 2025-05-09 | 3.500 | 3.578 | 3.382 | 3.392 | 24.117 | 144,974 |
| 2025-05-08 | 3.480 | 3.518 | 3.214 | 3.470 | 24.671 | 356,130 |
| 2025-05-07 | 3.426 | 3.432 | 3.178 | 3.210 | 22.823 | 304,999 |
| 2025-05-06 | 3.520 | 3.520 | 3.362 | 3.404 | 24.202 | 181,980 |
| 2025-05-05 | 3.520 | 3.550 | 3.474 | 3.504 | 24.913 | 144,784 |
| 2025-05-02 | 3.320 | 3.552 | 3.320 | 3.520 | 25.027 | 228,819 |
| 2025-04-30 | 3.502 | 3.502 | 3.126 | 3.314 | 23.562 | 252,289 |
| 2025-04-29 | 3.410 | 3.450 | 3.046 | 3.254 | 23.136 | 705,913 |
| 2025-04-28 | 3.668 | 3.722 | 3.560 | 3.574 | 25.411 | 116,933 |
| 2025-04-25 | 3.620 | 3.686 | 3.564 | 3.668 | 26.079 | 80,923 |
| 2025-04-24 | 3.616 | 3.666 | 3.570 | 3.632 | 25.823 | 102,077 |
| 2025-04-23 | 3.650 | 3.774 | 3.520 | 3.628 | 25.795 | 193,217 |
| 2025-04-22 | 3.554 | 3.662 | 3.522 | 3.632 | 25.823 | 118,270 |
| 2025-04-17 | 3.706 | 3.706 | 3.584 | 3.614 | 25.695 | 67,004 |
| 2025-04-16 | 3.692 | 3.708 | 3.550 | 3.706 | 26.349 | 105,971 |
| 2025-04-15 | 3.720 | 3.722 | 3.600 | 3.710 | 26.378 | 115,341 |
| 2025-04-14 | 3.460 | 3.646 | 3.334 | 3.620 | 25.738 | 138,901 |
| 2025-04-11 | 3.302 | 3.302 | 3.180 | 3.290 | 23.392 | 111,358 |
| 2025-04-10 | 3.380 | 3.380 | 3.230 | 3.256 | 23.150 | 226,914 |
| 2025-04-09 | 3.010 | 3.078 | 2.932 | 2.986 | 21.230 | 281,382 |
| 2025-04-08 | 3.250 | 3.250 | 3.090 | 3.108 | 22.098 | 227,910 |
| 2025-04-07 | 3.000 | 3.262 | 2.860 | 3.088 | 21.955 | 387,537 |
| 2025-04-04 | 3.260 | 3.392 | 3.092 | 3.130 | 22.254 | 287,805 |
| 2025-04-03 | 3.320 | 3.342 | 3.182 | 3.256 | 23.150 | 206,322 |
| 2025-04-02 | 3.436 | 3.440 | 3.314 | 3.360 | 23.889 | 201,809 |
| 2025-04-01 | 3.450 | 3.498 | 3.390 | 3.446 | 24.501 | 173,845 |
| 2025-03-31 | 3.560 | 3.562 | 3.388 | 3.450 | 24.529 | 323,300 |
| 2025-03-28 | 3.632 | 3.632 | 3.500 | 3.554 | 25.269 | 173,705 |
| 2025-03-27 | 3.648 | 3.666 | 3.548 | 3.564 | 25.340 | 148,589 |
| 2025-03-26 | 3.726 | 3.744 | 3.640 | 3.650 | 25.951 | 130,417 |
| 2025-03-25 | 3.872 | 3.872 | 3.664 | 3.738 | 26.577 | 272,641 |
| 2025-03-24 | 3.918 | 3.950 | 3.776 | 3.780 | 26.876 | 110,434 |
| 2025-03-21 | 3.888 | 3.960 | 3.830 | 3.918 | 27.857 | 129,472 |
| 2025-03-20 | 3.990 | 3.998 | 3.900 | 3.930 | 27.942 | 76,122 |
| 2025-03-19 | 4.000 | 4.000 | 3.914 | 3.982 | 28.312 | 134,514 |
| 2025-03-18 | 3.978 | 4.036 | 3.950 | 3.960 | 28.155 | 139,179 |
| 2025-03-17 | 3.970 | 4.030 | 3.964 | 3.978 | 28.283 | 98,429 |
| 2025-03-14 | 3.908 | 4.002 | 3.908 | 3.970 | 28.226 | 95,464 |
| 2025-03-13 | 4.030 | 4.030 | 3.864 | 3.942 | 28.027 | 106,142 |
| 2025-03-12 | 4.050 | 4.086 | 3.900 | 3.956 | 28.127 | 216,768 |
| 2025-03-11 | 4.154 | 4.162 | 3.978 | 3.990 | 28.369 | 129,500 |
| 2025-03-10 | 4.182 | 4.320 | 4.072 | 4.148 | 29.492 | 180,262 |
| 2025-03-07 | 4.200 | 4.200 | 4.028 | 4.134 | 29.392 | 154,707 |
| 2025-03-06 | 4.450 | 4.458 | 4.140 | 4.220 | 30.004 | 247,867 |
| 2025-03-05 | 4.360 | 4.458 | 4.324 | 4.388 | 31.198 | 199,656 |
| 2025-03-04 | 4.384 | 4.384 | 4.150 | 4.294 | 30.530 | 390,876 |
| 2025-03-03 | 4.162 | 4.468 | 4.116 | 4.410 | 31.355 | 815,158 |
| 2025-02-28 | 3.936 | 3.936 | 3.852 | 3.926 | 27.914 | 124,683 |
| 2025-02-27 | 4.000 | 4.014 | 3.928 | 3.934 | 27.970 | 169,110 |
| 2025-02-26 | 3.906 | 4.002 | 3.902 | 4.000 | 28.440 | 90,434 |
| 2025-02-25 | 3.954 | 3.994 | 3.900 | 3.900 | 27.729 | 116,192 |
| 2025-02-24 | 3.990 | 4.044 | 3.900 | 3.956 | 28.127 | 91,216 |
| 2025-02-21 | 4.048 | 4.080 | 3.974 | 3.990 | 28.369 | 94,693 |
| 2025-02-20 | 4.012 | 4.060 | 3.990 | 4.016 | 28.553 | 64,136 |
| 2025-02-19 | 4.118 | 4.150 | 3.970 | 4.012 | 28.525 | 135,191 |
| 2025-02-18 | 4.200 | 4.232 | 4.036 | 4.120 | 29.293 | 151,511 |
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.