NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.100 | 6.100 | 5.990 | 6.050 | 6.050 | 179,632 |
| 2026-07-23 | 6.150 | 6.160 | 5.960 | 6.010 | 6.010 | 996,036 |
| 2026-07-22 | 6.190 | 6.230 | 6.100 | 6.160 | 6.160 | 217,098 |
| 2026-07-21 | 6.180 | 6.200 | 6.120 | 6.160 | 6.160 | 149,612 |
| 2026-07-20 | 6.160 | 6.200 | 6.130 | 6.180 | 6.180 | 397,929 |
| 2026-07-17 | 6.130 | 6.190 | 6.100 | 6.150 | 6.150 | 249,161 |
| 2026-07-16 | 6.160 | 6.220 | 6.090 | 6.150 | 6.150 | 358,692 |
| 2026-07-15 | 6.140 | 6.160 | 6.090 | 6.140 | 6.140 | 142,669 |
| 2026-07-14 | 6.160 | 6.220 | 6.030 | 6.140 | 6.140 | 145,111 |
| 2026-07-13 | 6.200 | 6.210 | 6.030 | 6.160 | 6.160 | 276,931 |
| 2026-07-10 | 6.000 | 6.240 | 5.900 | 6.170 | 6.170 | 810,765 |
| 2026-07-09 | 6.050 | 6.050 | 5.960 | 6.000 | 6.000 | 241,304 |
| 2026-07-08 | 6.110 | 6.130 | 6.000 | 6.000 | 6.000 | 489,658 |
| 2026-07-07 | 6.210 | 6.240 | 6.050 | 6.130 | 6.130 | 1,937,680 |
| 2026-07-06 | 6.100 | 6.290 | 6.000 | 6.190 | 6.190 | 479,578 |
| 2026-07-03 | 6.250 | 6.310 | 6.070 | 6.080 | 6.080 | 684,845 |
| 2026-07-02 | 5.950 | 6.290 | 5.830 | 6.210 | 6.210 | 2,334,722 |
| 2026-07-01 | 5.880 | 6.000 | 5.810 | 5.900 | 5.900 | 583,515 |
| 2026-06-30 | 5.910 | 5.990 | 5.860 | 5.880 | 5.880 | 297,515 |
| 2026-06-29 | 5.970 | 6.030 | 5.850 | 5.860 | 5.860 | 348,520 |
| 2026-06-26 | 5.950 | 5.970 | 5.900 | 5.920 | 5.920 | 1,244,274 |
| 2026-06-25 | 5.790 | 5.970 | 5.780 | 5.910 | 5.910 | 952,986 |
| 2026-06-24 | 5.650 | 5.760 | 5.640 | 5.760 | 5.760 | 1,350,909 |
| 2026-06-23 | 5.770 | 5.800 | 5.670 | 5.700 | 5.700 | 235,369 |
| 2026-06-22 | 5.890 | 5.900 | 5.770 | 5.770 | 5.770 | 307,871 |
| 2026-06-18 | 5.860 | 5.900 | 5.750 | 5.900 | 5.900 | 314,397 |
| 2026-06-17 | 5.810 | 5.860 | 5.780 | 5.840 | 5.840 | 296,318 |
| 2026-06-16 | 5.890 | 5.900 | 5.800 | 5.810 | 5.810 | 262,591 |
| 2026-06-15 | 5.900 | 5.950 | 5.810 | 5.910 | 5.910 | 733,470 |
| 2026-06-12 | 5.840 | 5.900 | 5.780 | 5.900 | 5.900 | 434,597 |
| 2026-06-11 | 5.710 | 5.800 | 5.670 | 5.750 | 5.750 | 636,690 |
| 2026-06-10 | 5.720 | 5.760 | 5.600 | 5.690 | 5.690 | 739,170 |
| 2026-06-09 | 5.710 | 5.740 | 5.660 | 5.710 | 5.710 | 743,789 |
| 2026-06-08 | 5.670 | 5.720 | 5.650 | 5.680 | 5.680 | 309,105 |
| 2026-06-05 | 5.750 | 5.810 | 5.660 | 5.730 | 5.730 | 301,948 |
| 2026-06-04 | 5.730 | 5.760 | 5.610 | 5.700 | 5.700 | 412,249 |
| 2026-06-03 | 5.740 | 5.760 | 5.600 | 5.630 | 5.630 | 689,321 |
| 2026-06-02 | 5.750 | 5.780 | 5.710 | 5.740 | 5.740 | 370,877 |
| 2026-06-01 | 5.790 | 5.830 | 5.670 | 5.710 | 5.710 | 888,381 |
| 2026-05-29 | 5.780 | 5.830 | 5.760 | 5.780 | 5.780 | 256,929 |
| 2026-05-28 | 5.800 | 5.880 | 5.730 | 5.850 | 5.850 | 1,009,303 |
| 2026-05-27 | 5.800 | 5.920 | 5.800 | 5.810 | 5.810 | 694,063 |
| 2026-05-26 | 5.840 | 5.920 | 5.760 | 5.840 | 5.840 | 911,385 |
| 2026-05-25 | 5.840 | 5.920 | 5.790 | 5.820 | 5.820 | 2,147,656 |
| 2026-05-22 | 5.790 | 5.840 | 5.750 | 5.810 | 5.810 | 858,597 |
| 2026-05-21 | 5.850 | 5.880 | 5.780 | 5.790 | 5.790 | 940,834 |
| 2026-05-20 | 5.890 | 5.970 | 5.850 | 5.850 | 5.850 | 940,835 |
| 2026-05-19 | 5.980 | 5.980 | 5.840 | 5.850 | 5.850 | 635,848 |
| 2026-05-18 | 5.930 | 5.980 | 5.840 | 5.900 | 5.900 | 776,055 |
| 2026-05-15 | 6.000 | 6.000 | 5.920 | 5.930 | 5.930 | 1,020,816 |
| 2026-05-13 | 6.040 | 6.050 | 5.930 | 6.000 | 6.000 | 724,827 |
| 2026-05-12 | 6.090 | 6.090 | 5.960 | 6.030 | 6.030 | 535,330 |
| 2026-05-11 | 6.130 | 6.150 | 6.000 | 6.090 | 6.090 | 768,529 |
| 2026-05-08 | 5.950 | 6.200 | 5.940 | 6.110 | 6.110 | 1,656,216 |
| 2026-05-07 | 6.120 | 6.200 | 5.920 | 5.940 | 5.940 | 1,643,542 |
| 2026-05-06 | 6.110 | 6.200 | 6.060 | 6.080 | 6.080 | 438,165 |
| 2026-05-05 | 6.110 | 6.150 | 6.080 | 6.150 | 6.150 | 278,920 |
| 2026-05-04 | 6.050 | 6.190 | 6.010 | 6.070 | 6.070 | 637,760 |
| 2026-04-30 | 5.940 | 6.080 | 5.920 | 6.030 | 6.030 | 202,970 |
| 2026-04-29 | 6.040 | 6.050 | 5.960 | 6.000 | 6.000 | 161,675 |
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.