Nobia AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.892	13.200	12.804	13.110	13.110	277,467
2026-10-19	13.118	13.118	12.730	12.958	12.958	160,643
2026-10-16	13.332	13.332	12.960	13.168	13.168	229,855
2026-10-15	13.362	13.404	12.922	12.992	12.992	348,917
2026-10-14	13.220	13.500	13.152	13.362	13.362	230,859
2026-10-13	13.008	13.326	13.000	13.208	13.208	307,010
2026-10-12	13.228	13.368	12.990	13.000	13.000	240,344
2026-10-09	13.038	13.540	13.038	13.214	13.214	345,600
2026-10-08	13.262	13.262	13.000	13.034	13.034	274,086
2026-10-07	13.718	13.718	13.180	13.262	13.262	245,851
2026-10-06	13.200	13.682	13.200	13.650	13.650	307,884
2026-10-05	13.246	13.278	13.056	13.148	13.148	264,835
2026-10-02	13.386	13.600	13.246	13.246	13.246	196,811
2026-10-01	13.716	13.720	13.360	13.386	13.386	300,246
2026-09-30	13.978	14.110	13.684	13.716	13.716	106,556
2026-09-29	13.810	14.158	13.800	13.900	13.900	141,837
2026-09-28	13.910	14.192	13.810	13.810	13.810	172,087
2026-09-25	13.810	13.990	13.710	13.916	13.916	118,206
2026-09-24	14.000	14.112	13.660	13.684	13.684	254,960
2026-09-23	13.926	14.028	13.300	14.024	14.024	646,817
2026-09-22	13.904	14.120	13.702	13.926	13.926	160,034
2026-09-21	13.778	14.062	13.650	13.904	13.904	286,764
2026-09-18	14.210	14.346	13.774	13.776	13.776	210,894
2026-09-17	14.012	14.400	14.000	14.318	14.318	116,212
2026-09-16	13.920	14.218	13.832	14.190	14.190	116,390
2026-09-15	14.000	14.008	13.810	13.832	13.832	164,905
2026-09-14	14.230	14.270	13.902	14.098	14.098	179,263
2026-09-11	14.192	14.400	14.112	14.282	14.282	309,668
2026-09-10	14.210	14.540	14.192	14.192	14.192	227,377
2026-09-09	14.222	14.362	14.180	14.230	14.230	153,915
2026-09-08	14.410	14.468	14.132	14.288	14.288	215,700
2026-09-07	14.492	14.644	14.350	14.410	14.410	184,997
2026-09-04	14.480	14.648	14.364	14.506	14.506	271,742
2026-09-03	14.400	14.672	14.210	14.412	14.412	411,032
2026-09-02	14.766	14.766	14.196	14.272	14.272	326,271
2026-09-01	15.180	15.300	14.700	14.700	14.700	292,193
2026-08-31	15.300	15.532	15.100	15.214	15.214	362,068
2026-08-28	15.422	15.888	15.342	15.494	15.494	204,880
2026-08-27	15.520	15.520	15.050	15.424	15.424	365,958
2026-08-26	15.410	15.542	15.090	15.282	15.282	229,240
2026-08-25	15.026	15.580	15.026	15.316	15.316	128,831
2026-08-24	15.396	15.434	15.000	15.026	15.026	166,135
2026-08-21	15.426	15.540	15.262	15.396	15.396	167,974
2026-08-20	15.506	15.720	15.360	15.426	15.426	130,107
2026-08-19	15.252	15.570	15.212	15.504	15.504	230,668
2026-08-18	15.678	16.494	15.250	15.324	15.324	247,121
2026-08-17	16.550	16.552	15.520	15.684	15.684	455,135
2026-08-14	16.400	16.774	16.400	16.534	16.534	209,342
2026-08-13	16.326	16.650	16.030	16.400	16.400	176,985
2026-08-12	16.080	16.198	15.840	16.156	16.156	226,880
2026-08-11	15.780	16.238	15.650	15.982	15.982	336,192
2026-08-10	16.620	16.888	15.766	15.866	15.866	451,957
2026-08-07	16.212	16.936	16.094	16.524	16.524	253,005
2026-08-06	16.056	16.438	16.056	16.210	16.210	174,523
2026-08-05	16.428	16.442	15.922	16.128	16.128	187,286
2026-08-04	16.126	16.472	15.876	16.332	16.332	241,507
2026-08-03	14.800	16.196	14.800	16.080	16.080	780,764
2026-07-31	15.044	15.212	14.530	14.678	14.678	306,743
2026-07-30	15.390	15.450	15.006	15.014	15.014	299,166
2026-07-29	15.656	15.798	15.388	15.406	15.406	278,296

Page 1 of 21 · 1,257 trading daysOlder →

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.