NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.050 | 6.100 | 5.990 | 6.000 | 6.000 | 216,830 |
| 2026-04-27 | 6.160 | 6.160 | 6.020 | 6.040 | 6.040 | 456,904 |
| 2026-04-24 | 6.090 | 6.270 | 6.060 | 6.150 | 6.150 | 548,131 |
| 2026-04-23 | 6.230 | 6.240 | 6.140 | 6.190 | 6.190 | 291,641 |
| 2026-04-22 | 6.330 | 6.340 | 6.220 | 6.220 | 6.220 | 418,575 |
| 2026-04-21 | 6.350 | 6.480 | 6.300 | 6.450 | 6.436 | 511,398 |
| 2026-04-20 | 6.390 | 6.420 | 6.300 | 6.340 | 6.326 | 336,585 |
| 2026-04-17 | 6.300 | 6.480 | 6.250 | 6.440 | 6.289 | 951,990 |
| 2026-04-16 | 6.310 | 6.340 | 6.170 | 6.250 | 6.104 | 1,539,424 |
| 2026-04-15 | 6.090 | 6.360 | 6.090 | 6.300 | 6.153 | 839,832 |
| 2026-04-14 | 6.090 | 6.130 | 6.050 | 6.100 | 5.957 | 298,373 |
| 2026-04-13 | 6.120 | 6.120 | 6.020 | 6.050 | 5.908 | 230,644 |
| 2026-04-10 | 6.190 | 6.190 | 6.030 | 6.130 | 5.987 | 290,215 |
| 2026-04-09 | 6.130 | 6.130 | 6.000 | 6.010 | 5.869 | 316,284 |
| 2026-04-08 | 6.070 | 6.160 | 6.020 | 6.130 | 5.987 | 637,097 |
| 2026-04-07 | 6.040 | 6.080 | 5.900 | 5.900 | 5.762 | 861,411 |
| 2026-04-02 | 6.080 | 6.100 | 6.000 | 6.030 | 5.889 | 420,713 |
| 2026-04-01 | 6.150 | 6.270 | 6.090 | 6.110 | 5.967 | 3,199,742 |
| 2026-03-31 | 5.910 | 6.130 | 5.860 | 6.110 | 5.967 | 620,959 |
| 2026-03-30 | 5.900 | 6.090 | 5.850 | 5.900 | 5.762 | 494,891 |
| 2026-03-27 | 5.870 | 6.070 | 5.810 | 5.910 | 5.772 | 767,582 |
| 2026-03-26 | 5.860 | 5.910 | 5.820 | 5.830 | 5.694 | 1,094,950 |
| 2026-03-25 | 5.870 | 5.970 | 5.810 | 5.840 | 5.703 | 785,797 |
| 2026-03-24 | 5.840 | 5.900 | 5.780 | 5.860 | 5.723 | 653,252 |
| 2026-03-23 | 5.690 | 5.900 | 5.540 | 5.800 | 5.664 | 6,556,384 |
| 2026-03-20 | 5.810 | 5.910 | 5.730 | 5.740 | 5.606 | 776,226 |
| 2026-03-19 | 5.850 | 5.850 | 5.720 | 5.740 | 5.606 | 707,993 |
| 2026-03-18 | 5.890 | 5.910 | 5.800 | 5.840 | 5.703 | 509,942 |
| 2026-03-17 | 5.820 | 5.910 | 5.790 | 5.870 | 5.733 | 1,071,126 |
| 2026-03-16 | 5.890 | 5.890 | 5.790 | 5.830 | 5.694 | 374,044 |
| 2026-03-13 | 5.910 | 5.940 | 5.840 | 5.870 | 5.733 | 485,727 |
| 2026-03-12 | 5.990 | 5.990 | 5.870 | 5.870 | 5.733 | 402,777 |
| 2026-03-11 | 5.940 | 5.940 | 5.840 | 5.920 | 5.781 | 863,289 |
| 2026-03-10 | 5.960 | 5.990 | 5.900 | 5.940 | 5.801 | 784,464 |
| 2026-03-09 | 5.810 | 5.960 | 5.760 | 5.940 | 5.801 | 1,535,846 |
| 2026-03-06 | 6.070 | 6.180 | 5.890 | 5.930 | 5.791 | 8,424,846 |
| 2026-03-05 | 6.090 | 6.130 | 6.000 | 6.000 | 5.860 | 501,161 |
| 2026-03-04 | 6.020 | 6.130 | 5.990 | 6.060 | 5.918 | 564,261 |
| 2026-03-03 | 6.090 | 6.160 | 5.950 | 6.010 | 5.869 | 822,856 |
| 2026-03-02 | 6.160 | 6.190 | 6.040 | 6.060 | 5.918 | 832,723 |
| 2026-02-27 | 6.180 | 6.290 | 6.150 | 6.250 | 6.104 | 525,591 |
| 2026-02-26 | 6.140 | 6.260 | 6.100 | 6.150 | 6.006 | 519,358 |
| 2026-02-25 | 6.130 | 6.370 | 6.130 | 6.180 | 6.035 | 526,631 |
| 2026-02-24 | 6.250 | 6.270 | 6.100 | 6.180 | 6.035 | 3,659,857 |
| 2026-02-23 | 6.300 | 6.410 | 6.200 | 6.200 | 6.055 | 825,659 |
| 2026-02-20 | 6.380 | 6.450 | 6.260 | 6.290 | 6.143 | 568,258 |
| 2026-02-19 | 6.490 | 6.520 | 6.250 | 6.340 | 6.192 | 1,230,663 |
| 2026-02-18 | 6.330 | 6.560 | 6.250 | 6.450 | 6.299 | 2,950,667 |
| 2026-02-17 | 6.060 | 6.180 | 5.970 | 6.130 | 5.987 | 698,260 |
| 2026-02-16 | 6.050 | 6.200 | 5.940 | 6.060 | 5.918 | 1,448,656 |
| 2026-02-13 | 5.850 | 6.050 | 5.850 | 6.010 | 5.869 | 885,616 |
| 2026-02-12 | 5.960 | 6.090 | 5.750 | 5.800 | 5.664 | 2,663,389 |
| 2026-02-11 | 6.020 | 6.090 | 5.960 | 6.000 | 5.860 | 509,984 |
| 2026-02-10 | 5.970 | 6.060 | 5.950 | 6.020 | 5.879 | 519,652 |
| 2026-02-09 | 5.960 | 5.990 | 5.880 | 5.950 | 5.811 | 274,626 |
| 2026-02-06 | 5.890 | 6.000 | 5.880 | 5.900 | 5.762 | 319,080 |
| 2026-02-05 | 5.950 | 5.990 | 5.800 | 5.930 | 5.791 | 1,633,021 |
| 2026-02-04 | 5.940 | 5.990 | 5.900 | 5.990 | 5.850 | 504,106 |
| 2026-02-03 | 5.950 | 6.010 | 5.930 | 5.940 | 5.801 | 266,339 |
| 2026-02-02 | 6.000 | 6.010 | 5.900 | 5.950 | 5.811 | 704,411 |
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.