Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.748 | 3.822 | 3.704 | 3.704 | 26.335 | 195,448 |
| 2024-11-14 | 3.818 | 3.818 | 3.700 | 3.742 | 26.605 | 290,434 |
| 2024-11-13 | 4.000 | 4.004 | 3.638 | 3.766 | 26.776 | 1,416,019 |
| 2024-11-12 | 4.214 | 4.214 | 4.026 | 4.028 | 28.639 | 285,177 |
| 2024-11-11 | 4.244 | 4.294 | 4.158 | 4.230 | 30.075 | 317,386 |
| 2024-11-08 | 4.132 | 4.258 | 4.066 | 4.178 | 29.705 | 284,271 |
| 2024-11-07 | 4.050 | 4.278 | 4.026 | 4.124 | 29.321 | 416,840 |
| 2024-11-06 | 4.406 | 4.476 | 4.076 | 4.076 | 28.980 | 743,704 |
| 2024-11-05 | 4.932 | 4.932 | 4.394 | 4.400 | 31.284 | 1,540,131 |
| 2024-11-04 | 5.140 | 5.160 | 4.954 | 5.140 | 36.545 | 221,737 |
| 2024-11-01 | 5.005 | 5.195 | 5.005 | 5.140 | 36.545 | 98,566 |
| 2024-10-31 | 5.080 | 5.095 | 4.974 | 5.005 | 35.585 | 129,992 |
| 2024-10-30 | 5.170 | 5.285 | 5.075 | 5.085 | 36.154 | 129,860 |
| 2024-10-29 | 5.380 | 5.500 | 5.140 | 5.170 | 36.758 | 180,858 |
| 2024-10-28 | 5.290 | 5.420 | 5.285 | 5.360 | 38.109 | 104,427 |
| 2024-10-25 | 5.300 | 5.345 | 5.150 | 5.300 | 37.683 | 161,823 |
| 2024-10-24 | 4.938 | 5.335 | 4.898 | 5.300 | 37.683 | 203,746 |
| 2024-10-23 | 4.940 | 5.000 | 4.880 | 4.932 | 35.066 | 96,652 |
| 2024-10-22 | 5.100 | 5.100 | 4.908 | 4.974 | 35.365 | 69,879 |
| 2024-10-21 | 5.105 | 5.175 | 5.000 | 5.000 | 35.550 | 92,993 |
| 2024-10-18 | 5.065 | 5.090 | 4.934 | 5.070 | 36.047 | 100,504 |
| 2024-10-17 | 5.055 | 5.160 | 5.010 | 5.065 | 36.012 | 82,454 |
| 2024-10-16 | 4.980 | 5.125 | 4.930 | 5.055 | 35.941 | 108,433 |
| 2024-10-15 | 4.908 | 5.000 | 4.908 | 4.978 | 35.393 | 97,209 |
| 2024-10-14 | 4.910 | 4.922 | 4.806 | 4.908 | 34.895 | 131,897 |
| 2024-10-11 | 4.922 | 4.972 | 4.894 | 4.910 | 34.910 | 91,525 |
| 2024-10-10 | 5.160 | 5.160 | 4.918 | 4.920 | 34.981 | 217,415 |
| 2024-10-09 | 5.165 | 5.165 | 5.050 | 5.160 | 36.687 | 68,805 |
| 2024-10-08 | 5.200 | 5.230 | 5.120 | 5.165 | 36.723 | 81,201 |
| 2024-10-07 | 5.300 | 5.300 | 5.160 | 5.195 | 36.936 | 69,465 |
| 2024-10-04 | 5.110 | 5.300 | 5.110 | 5.300 | 37.683 | 412,221 |
| 2024-10-03 | 5.145 | 5.230 | 5.100 | 5.110 | 36.332 | 80,770 |
| 2024-10-02 | 5.175 | 5.260 | 5.130 | 5.150 | 36.616 | 103,558 |
| 2024-10-01 | 5.355 | 5.380 | 5.200 | 5.205 | 37.007 | 103,072 |
| 2024-09-30 | 5.380 | 5.430 | 5.355 | 5.355 | 38.074 | 133,193 |
| 2024-09-27 | 5.385 | 5.500 | 5.295 | 5.385 | 38.287 | 102,216 |
| 2024-09-26 | 5.290 | 5.430 | 5.280 | 5.385 | 38.287 | 131,096 |
| 2024-09-25 | 5.225 | 5.350 | 5.175 | 5.280 | 37.540 | 134,919 |
| 2024-09-24 | 5.185 | 5.295 | 5.130 | 5.230 | 37.185 | 129,940 |
| 2024-09-23 | 5.300 | 5.340 | 5.170 | 5.185 | 36.865 | 127,397 |
| 2024-09-20 | 5.380 | 5.470 | 5.300 | 5.300 | 37.683 | 72,173 |
| 2024-09-19 | 5.405 | 5.500 | 5.355 | 5.380 | 38.251 | 176,883 |
| 2024-09-18 | 5.500 | 5.520 | 5.295 | 5.365 | 38.145 | 186,369 |
| 2024-09-17 | 5.580 | 5.580 | 5.435 | 5.475 | 38.927 | 93,413 |
| 2024-09-16 | 5.735 | 5.735 | 5.450 | 5.450 | 38.749 | 141,365 |
| 2024-09-13 | 5.615 | 5.870 | 5.615 | 5.740 | 40.811 | 140,452 |
| 2024-09-12 | 5.655 | 5.735 | 5.625 | 5.645 | 40.135 | 111,225 |
| 2024-09-11 | 5.655 | 5.850 | 5.530 | 5.530 | 39.318 | 124,429 |
| 2024-09-10 | 5.645 | 5.810 | 5.635 | 5.655 | 40.207 | 82,116 |
| 2024-09-09 | 5.700 | 5.810 | 5.640 | 5.640 | 40.100 | 98,950 |
| 2024-09-06 | 5.870 | 5.890 | 5.675 | 5.730 | 40.740 | 117,224 |
| 2024-09-05 | 5.865 | 5.960 | 5.725 | 5.870 | 41.735 | 144,426 |
| 2024-09-04 | 5.720 | 5.840 | 5.630 | 5.755 | 40.918 | 142,689 |
| 2024-09-03 | 5.970 | 5.970 | 5.750 | 5.805 | 41.273 | 165,444 |
| 2024-09-02 | 6.065 | 6.110 | 5.900 | 5.980 | 42.517 | 125,449 |
| 2024-08-30 | 6.020 | 6.160 | 5.975 | 6.065 | 43.122 | 132,389 |
| 2024-08-29 | 6.065 | 6.200 | 5.945 | 6.020 | 42.802 | 197,410 |
| 2024-08-28 | 5.830 | 6.070 | 5.755 | 6.065 | 43.122 | 247,256 |
| 2024-08-27 | 5.890 | 5.935 | 5.680 | 5.680 | 40.384 | 134,432 |
| 2024-08-26 | 5.850 | 6.060 | 5.850 | 5.885 | 41.842 | 267,230 |
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.