NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.780 | 6.880 | 6.600 | 6.850 | 6.555 | 231,737 |
| 2024-08-20 | 7.000 | 7.000 | 6.660 | 6.790 | 6.497 | 114,008 |
| 2024-08-19 | 7.000 | 7.100 | 6.750 | 6.880 | 6.584 | 80,930 |
| 2024-08-16 | 6.950 | 7.130 | 6.710 | 6.990 | 6.689 | 502,139 |
| 2024-08-15 | 6.690 | 7.030 | 6.670 | 6.940 | 6.641 | 556,520 |
| 2024-08-14 | 6.880 | 6.880 | 6.250 | 6.750 | 6.459 | 662,706 |
| 2024-08-13 | 6.850 | 6.890 | 6.800 | 6.860 | 6.564 | 149,051 |
| 2024-08-12 | 6.870 | 6.890 | 6.750 | 6.840 | 6.545 | 82,001 |
| 2024-08-09 | 6.810 | 6.850 | 6.650 | 6.840 | 6.545 | 101,337 |
| 2024-08-08 | 6.900 | 7.000 | 6.750 | 6.810 | 6.517 | 241,485 |
| 2024-08-07 | 6.280 | 6.750 | 6.240 | 6.650 | 6.363 | 75,413 |
| 2024-08-06 | 6.250 | 6.340 | 6.150 | 6.280 | 6.009 | 117,792 |
| 2024-08-05 | 6.620 | 6.620 | 6.000 | 6.240 | 5.971 | 197,474 |
| 2024-08-02 | 6.500 | 6.730 | 6.250 | 6.630 | 6.344 | 107,350 |
| 2024-08-01 | 6.680 | 6.720 | 6.350 | 6.500 | 6.220 | 129,557 |
| 2024-07-31 | 6.470 | 6.740 | 6.470 | 6.680 | 6.392 | 162,559 |
| 2024-07-30 | 6.870 | 6.870 | 6.420 | 6.470 | 6.191 | 91,233 |
| 2024-07-29 | 6.600 | 6.640 | 6.410 | 6.420 | 6.143 | 214,188 |
| 2024-07-26 | 6.300 | 6.750 | 6.300 | 6.640 | 6.354 | 191,153 |
| 2024-07-25 | 6.390 | 6.390 | 6.150 | 6.300 | 6.029 | 129,301 |
| 2024-07-24 | 5.970 | 6.390 | 5.850 | 6.390 | 6.115 | 248,220 |
| 2024-07-23 | 5.810 | 6.100 | 5.810 | 5.960 | 5.703 | 130,764 |
| 2024-07-22 | 6.100 | 6.180 | 5.750 | 5.790 | 5.540 | 155,641 |
| 2024-07-19 | 6.180 | 6.180 | 5.770 | 6.000 | 5.741 | 81,850 |
| 2024-07-18 | 6.400 | 6.400 | 6.060 | 6.180 | 5.914 | 99,353 |
| 2024-07-17 | 6.190 | 6.400 | 6.070 | 6.200 | 5.933 | 68,404 |
| 2024-07-16 | 6.150 | 6.270 | 5.840 | 6.100 | 5.837 | 209,296 |
| 2024-07-15 | 6.220 | 6.370 | 6.020 | 6.030 | 5.770 | 139,168 |
| 2024-07-12 | 6.400 | 6.610 | 6.220 | 6.350 | 6.076 | 75,875 |
| 2024-07-11 | 6.650 | 6.660 | 6.250 | 6.270 | 6.000 | 219,060 |
| 2024-07-10 | 6.760 | 6.800 | 6.500 | 6.610 | 6.325 | 124,858 |
| 2024-07-09 | 6.990 | 6.990 | 6.510 | 6.760 | 6.469 | 454,500 |
| 2024-07-08 | 6.690 | 6.950 | 6.180 | 6.860 | 6.564 | 762,579 |
| 2024-07-05 | 5.730 | 6.200 | 5.500 | 6.180 | 5.914 | 991,639 |
| 2024-07-04 | 6.490 | 6.490 | 5.600 | 5.710 | 5.464 | 1,581,108 |
| 2024-07-03 | 9.900 | 10.000 | 6.000 | 6.620 | 6.335 | 20,266,010 |
| 2024-07-02 | 10.000 | 10.480 | 9.450 | 9.900 | 9.473 | 49,520 |
| 2024-07-01 | 10.300 | 10.998 | 9.990 | 10.000 | 9.569 | 90,602 |
| 2024-06-28 | 8.500 | 14.800 | 8.300 | 10.298 | 9.854 | 210,667 |
← NewerPage 10 of 10 · 579 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.1560 SEK |
| 2025-04-16 | 0.1114 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.