NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.920 | 6.030 | 5.900 | 5.940 | 5.801 | 587,991 |
| 2026-01-29 | 5.940 | 5.990 | 5.880 | 5.890 | 5.752 | 413,530 |
| 2026-01-28 | 5.930 | 5.990 | 5.920 | 5.930 | 5.791 | 218,860 |
| 2026-01-27 | 5.980 | 5.990 | 5.900 | 5.940 | 5.801 | 248,338 |
| 2026-01-26 | 6.010 | 6.050 | 5.930 | 5.980 | 5.840 | 319,335 |
| 2026-01-23 | 6.050 | 6.080 | 5.970 | 5.990 | 5.850 | 493,799 |
| 2026-01-22 | 5.920 | 6.050 | 5.920 | 5.950 | 5.811 | 679,841 |
| 2026-01-21 | 5.880 | 5.940 | 5.800 | 5.860 | 5.723 | 584,168 |
| 2026-01-20 | 5.940 | 6.020 | 5.810 | 5.930 | 5.791 | 376,917 |
| 2026-01-19 | 6.020 | 6.050 | 5.900 | 5.940 | 5.801 | 514,746 |
| 2026-01-16 | 6.100 | 6.150 | 6.000 | 6.080 | 5.938 | 384,265 |
| 2026-01-15 | 6.050 | 6.180 | 6.010 | 6.050 | 5.908 | 446,282 |
| 2026-01-14 | 6.220 | 6.220 | 6.000 | 6.060 | 5.918 | 450,736 |
| 2026-01-13 | 6.070 | 6.320 | 6.060 | 6.220 | 6.074 | 869,206 |
| 2026-01-12 | 5.990 | 6.140 | 5.990 | 6.060 | 5.918 | 395,119 |
| 2026-01-09 | 6.090 | 6.140 | 5.960 | 5.980 | 5.840 | 693,676 |
| 2026-01-08 | 6.070 | 6.100 | 6.000 | 6.070 | 5.928 | 310,516 |
| 2026-01-07 | 6.010 | 6.070 | 5.940 | 6.060 | 5.918 | 593,797 |
| 2026-01-05 | 5.990 | 6.100 | 5.940 | 6.000 | 5.860 | 448,836 |
| 2026-01-02 | 6.030 | 6.100 | 5.980 | 5.990 | 5.850 | 501,743 |
| 2025-12-30 | 6.070 | 6.130 | 5.960 | 6.030 | 5.889 | 790,126 |
| 2025-12-29 | 6.000 | 6.060 | 5.930 | 6.000 | 5.860 | 498,617 |
| 2025-12-23 | 5.930 | 6.060 | 5.890 | 5.980 | 5.840 | 527,953 |
| 2025-12-22 | 5.980 | 6.010 | 5.850 | 5.960 | 5.821 | 295,833 |
| 2025-12-19 | 6.000 | 6.000 | 5.840 | 5.980 | 5.840 | 321,115 |
| 2025-12-18 | 5.870 | 5.960 | 5.810 | 5.960 | 5.821 | 502,273 |
| 2025-12-17 | 5.960 | 6.100 | 5.870 | 5.940 | 5.801 | 277,812 |
| 2025-12-16 | 6.040 | 6.080 | 5.940 | 6.000 | 5.860 | 246,757 |
| 2025-12-15 | 5.940 | 6.100 | 5.940 | 6.020 | 5.879 | 537,570 |
| 2025-12-12 | 6.070 | 6.180 | 5.960 | 5.960 | 5.821 | 357,221 |
| 2025-12-11 | 5.880 | 6.120 | 5.840 | 6.070 | 5.928 | 1,364,335 |
| 2025-12-10 | 5.930 | 5.940 | 5.820 | 5.850 | 5.713 | 337,492 |
| 2025-12-09 | 5.880 | 5.940 | 5.810 | 5.880 | 5.742 | 612,909 |
| 2025-12-08 | 5.910 | 5.970 | 5.760 | 5.860 | 5.723 | 751,814 |
| 2025-12-05 | 5.910 | 6.200 | 5.860 | 5.900 | 5.762 | 1,019,318 |
| 2025-12-04 | 5.730 | 5.900 | 5.660 | 5.880 | 5.742 | 838,791 |
| 2025-12-03 | 5.780 | 5.880 | 5.660 | 5.740 | 5.606 | 346,986 |
| 2025-12-02 | 5.820 | 5.900 | 5.730 | 5.740 | 5.606 | 574,966 |
| 2025-12-01 | 5.870 | 5.930 | 5.700 | 5.830 | 5.694 | 448,121 |
| 2025-11-28 | 5.880 | 5.960 | 5.790 | 5.860 | 5.723 | 278,378 |
| 2025-11-27 | 5.860 | 5.950 | 5.850 | 5.890 | 5.752 | 372,586 |
| 2025-11-26 | 5.940 | 5.980 | 5.840 | 5.870 | 5.733 | 309,213 |
| 2025-11-25 | 5.910 | 5.940 | 5.820 | 5.850 | 5.713 | 744,895 |
| 2025-11-24 | 5.850 | 5.940 | 5.780 | 5.840 | 5.703 | 430,486 |
| 2025-11-21 | 5.700 | 5.930 | 5.690 | 5.830 | 5.694 | 638,277 |
| 2025-11-20 | 5.800 | 5.920 | 5.740 | 5.750 | 5.615 | 530,343 |
| 2025-11-19 | 5.790 | 5.990 | 5.740 | 5.800 | 5.664 | 586,193 |
| 2025-11-18 | 5.980 | 6.050 | 5.810 | 5.810 | 5.674 | 628,319 |
| 2025-11-17 | 6.030 | 6.230 | 6.020 | 6.020 | 5.879 | 1,079,519 |
| 2025-11-14 | 6.010 | 6.090 | 5.850 | 5.990 | 5.850 | 739,872 |
| 2025-11-13 | 6.170 | 6.280 | 5.960 | 5.960 | 5.821 | 882,607 |
| 2025-11-12 | 5.830 | 6.190 | 5.770 | 6.080 | 5.938 | 1,319,453 |
| 2025-11-11 | 6.000 | 6.010 | 5.780 | 5.780 | 5.645 | 539,460 |
| 2025-11-10 | 5.810 | 6.050 | 5.810 | 6.000 | 5.860 | 2,022,242 |
| 2025-11-07 | 5.790 | 5.980 | 5.720 | 5.780 | 5.645 | 1,230,230 |
| 2025-11-06 | 6.000 | 6.040 | 5.650 | 5.730 | 5.596 | 2,228,809 |
| 2025-11-05 | 6.590 | 6.750 | 5.780 | 5.890 | 5.752 | 4,687,103 |
| 2025-11-04 | 6.590 | 6.640 | 6.500 | 6.520 | 6.367 | 590,094 |
| 2025-11-03 | 6.510 | 6.640 | 6.470 | 6.570 | 6.416 | 397,168 |
| 2025-10-31 | 6.580 | 6.610 | 6.440 | 6.460 | 6.309 | 354,741 |
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.