Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.098 | 4.212 | 4.074 | 4.198 | 29.847 | 115,443 |
| 2025-02-14 | 4.152 | 4.234 | 4.098 | 4.098 | 29.136 | 93,952 |
| 2025-02-13 | 4.248 | 4.296 | 4.126 | 4.138 | 29.421 | 191,770 |
| 2025-02-12 | 4.390 | 4.416 | 4.212 | 4.212 | 29.947 | 104,078 |
| 2025-02-11 | 4.408 | 4.458 | 4.342 | 4.382 | 31.156 | 121,023 |
| 2025-02-10 | 4.322 | 4.430 | 4.224 | 4.408 | 31.341 | 187,676 |
| 2025-02-07 | 4.488 | 4.502 | 4.282 | 4.314 | 30.672 | 209,996 |
| 2025-02-06 | 4.504 | 4.526 | 4.400 | 4.470 | 31.781 | 221,890 |
| 2025-02-05 | 4.430 | 4.510 | 4.338 | 4.504 | 32.023 | 206,748 |
| 2025-02-04 | 4.228 | 4.632 | 4.160 | 4.412 | 31.369 | 776,712 |
| 2025-02-03 | 3.980 | 4.036 | 3.876 | 4.028 | 28.639 | 157,576 |
| 2025-01-31 | 4.180 | 4.180 | 4.010 | 4.072 | 28.952 | 149,430 |
| 2025-01-30 | 3.884 | 4.166 | 3.884 | 4.158 | 29.563 | 352,448 |
| 2025-01-29 | 3.858 | 4.026 | 3.858 | 3.882 | 27.601 | 259,312 |
| 2025-01-28 | 3.762 | 3.860 | 3.708 | 3.852 | 27.387 | 165,912 |
| 2025-01-27 | 3.770 | 3.850 | 3.710 | 3.762 | 26.748 | 150,621 |
| 2025-01-24 | 3.780 | 3.896 | 3.738 | 3.766 | 26.776 | 155,613 |
| 2025-01-23 | 3.700 | 3.782 | 3.614 | 3.742 | 26.605 | 153,521 |
| 2025-01-22 | 3.870 | 3.876 | 3.622 | 3.668 | 26.079 | 275,391 |
| 2025-01-21 | 3.838 | 3.878 | 3.702 | 3.878 | 27.572 | 101,511 |
| 2025-01-20 | 3.722 | 3.764 | 3.650 | 3.742 | 26.605 | 123,438 |
| 2025-01-17 | 3.700 | 3.828 | 3.690 | 3.720 | 26.449 | 172,235 |
| 2025-01-16 | 3.844 | 3.900 | 3.692 | 3.726 | 26.492 | 110,764 |
| 2025-01-15 | 3.682 | 3.880 | 3.682 | 3.844 | 27.331 | 151,989 |
| 2025-01-14 | 3.552 | 3.770 | 3.552 | 3.676 | 26.136 | 209,368 |
| 2025-01-13 | 3.600 | 3.610 | 3.498 | 3.504 | 24.913 | 181,367 |
| 2025-01-10 | 3.710 | 3.732 | 3.570 | 3.570 | 25.382 | 239,802 |
| 2025-01-09 | 3.688 | 3.750 | 3.624 | 3.708 | 26.364 | 115,208 |
| 2025-01-08 | 3.758 | 3.834 | 3.642 | 3.686 | 26.207 | 197,157 |
| 2025-01-07 | 3.932 | 4.006 | 3.734 | 3.746 | 26.634 | 280,444 |
| 2025-01-03 | 4.048 | 4.050 | 3.926 | 3.932 | 27.956 | 116,165 |
| 2025-01-02 | 3.848 | 4.050 | 3.844 | 4.050 | 28.795 | 164,527 |
| 2024-12-30 | 3.858 | 3.930 | 3.790 | 3.846 | 27.345 | 125,731 |
| 2024-12-27 | 3.804 | 3.916 | 3.804 | 3.858 | 27.430 | 161,674 |
| 2024-12-23 | 3.550 | 3.814 | 3.550 | 3.800 | 27.018 | 182,209 |
| 2024-12-20 | 3.652 | 3.682 | 3.550 | 3.646 | 25.923 | 239,350 |
| 2024-12-19 | 3.780 | 3.796 | 3.672 | 3.692 | 26.250 | 310,109 |
| 2024-12-18 | 3.860 | 3.930 | 3.794 | 3.888 | 27.643 | 131,473 |
| 2024-12-17 | 3.870 | 3.916 | 3.830 | 3.860 | 27.444 | 125,218 |
| 2024-12-16 | 4.048 | 4.052 | 3.850 | 3.868 | 27.501 | 195,181 |
| 2024-12-13 | 4.004 | 4.116 | 4.000 | 4.052 | 28.809 | 277,121 |
| 2024-12-12 | 4.016 | 4.096 | 3.912 | 4.040 | 28.724 | 307,106 |
| 2024-12-11 | 3.834 | 4.016 | 3.770 | 4.000 | 28.440 | 311,949 |
| 2024-12-10 | 3.966 | 3.966 | 3.820 | 3.834 | 27.259 | 176,810 |
| 2024-12-09 | 3.920 | 3.990 | 3.890 | 3.938 | 27.999 | 323,870 |
| 2024-12-06 | 3.878 | 3.964 | 3.862 | 3.920 | 27.871 | 248,711 |
| 2024-12-05 | 3.880 | 3.922 | 3.816 | 3.870 | 27.515 | 261,097 |
| 2024-12-04 | 3.738 | 3.880 | 3.732 | 3.880 | 27.587 | 257,820 |
| 2024-12-03 | 3.794 | 3.818 | 3.726 | 3.726 | 26.492 | 210,743 |
| 2024-12-02 | 3.750 | 3.792 | 3.710 | 3.788 | 26.932 | 195,927 |
| 2024-11-29 | 3.848 | 3.940 | 3.734 | 3.734 | 26.548 | 884,131 |
| 2024-11-28 | 3.766 | 3.850 | 3.762 | 3.850 | 27.373 | 133,333 |
| 2024-11-27 | 3.700 | 3.802 | 3.700 | 3.766 | 26.776 | 125,659 |
| 2024-11-26 | 3.796 | 3.796 | 3.694 | 3.700 | 26.307 | 84,577 |
| 2024-11-25 | 3.700 | 3.808 | 3.686 | 3.776 | 26.847 | 231,740 |
| 2024-11-22 | 3.542 | 3.692 | 3.516 | 3.654 | 25.980 | 240,007 |
| 2024-11-21 | 3.570 | 3.572 | 3.432 | 3.538 | 25.155 | 147,098 |
| 2024-11-20 | 3.520 | 3.540 | 3.420 | 3.522 | 25.041 | 234,529 |
| 2024-11-19 | 3.636 | 3.646 | 3.442 | 3.500 | 24.885 | 299,563 |
| 2024-11-18 | 3.720 | 3.730 | 3.634 | 3.636 | 25.852 | 267,845 |
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.