NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.620 | 6.640 | 6.510 | 6.510 | 6.358 | 445,760 |
| 2025-10-29 | 6.570 | 6.740 | 6.540 | 6.640 | 6.485 | 998,359 |
| 2025-10-28 | 6.480 | 6.600 | 6.450 | 6.600 | 6.446 | 341,933 |
| 2025-10-27 | 6.520 | 6.600 | 6.380 | 6.490 | 6.338 | 594,780 |
| 2025-10-24 | 6.420 | 6.540 | 6.340 | 6.490 | 6.338 | 758,292 |
| 2025-10-23 | 6.460 | 6.620 | 6.360 | 6.430 | 6.280 | 768,331 |
| 2025-10-22 | 6.530 | 6.660 | 6.390 | 6.640 | 6.485 | 1,720,890 |
| 2025-10-21 | 6.460 | 6.520 | 6.400 | 6.520 | 6.367 | 291,962 |
| 2025-10-20 | 6.480 | 6.540 | 6.360 | 6.400 | 6.250 | 727,672 |
| 2025-10-17 | 6.420 | 6.510 | 6.250 | 6.320 | 6.172 | 974,005 |
| 2025-10-16 | 6.490 | 6.610 | 6.370 | 6.410 | 6.260 | 545,292 |
| 2025-10-15 | 6.550 | 6.660 | 6.550 | 6.600 | 6.446 | 203,167 |
| 2025-10-14 | 6.650 | 6.650 | 6.490 | 6.620 | 6.465 | 285,742 |
| 2025-10-13 | 6.460 | 6.670 | 6.460 | 6.570 | 6.416 | 398,793 |
| 2025-10-10 | 6.650 | 6.680 | 6.510 | 6.550 | 6.397 | 383,374 |
| 2025-10-09 | 6.650 | 6.750 | 6.530 | 6.580 | 6.426 | 606,286 |
| 2025-10-08 | 6.510 | 6.710 | 6.440 | 6.710 | 6.553 | 8,442,754 |
| 2025-10-07 | 6.450 | 6.610 | 6.380 | 6.520 | 6.367 | 459,914 |
| 2025-10-06 | 6.610 | 6.650 | 6.420 | 6.490 | 6.338 | 764,271 |
| 2025-10-03 | 6.510 | 6.660 | 6.490 | 6.580 | 6.426 | 432,342 |
| 2025-10-02 | 6.660 | 6.740 | 6.420 | 6.500 | 6.348 | 927,093 |
| 2025-10-01 | 6.650 | 6.680 | 6.530 | 6.660 | 6.504 | 372,079 |
| 2025-09-30 | 6.550 | 6.590 | 6.500 | 6.570 | 6.416 | 462,638 |
| 2025-09-29 | 6.700 | 6.750 | 6.550 | 6.560 | 6.406 | 353,736 |
| 2025-09-26 | 6.790 | 6.790 | 6.610 | 6.610 | 6.455 | 262,455 |
| 2025-09-25 | 6.910 | 6.910 | 6.700 | 6.700 | 6.543 | 390,010 |
| 2025-09-24 | 6.750 | 6.890 | 6.590 | 6.760 | 6.602 | 1,252,761 |
| 2025-09-23 | 6.890 | 6.980 | 6.730 | 6.760 | 6.602 | 519,200 |
| 2025-09-22 | 6.980 | 7.030 | 6.860 | 6.900 | 6.739 | 742,165 |
| 2025-09-19 | 6.880 | 6.980 | 6.850 | 6.960 | 6.797 | 260,282 |
| 2025-09-18 | 6.800 | 6.930 | 6.800 | 6.850 | 6.690 | 388,851 |
| 2025-09-17 | 6.810 | 6.910 | 6.780 | 6.820 | 6.660 | 510,478 |
| 2025-09-16 | 6.800 | 6.880 | 6.760 | 6.780 | 6.621 | 655,448 |
| 2025-09-15 | 6.780 | 6.930 | 6.770 | 6.800 | 6.641 | 486,138 |
| 2025-09-12 | 6.830 | 6.870 | 6.640 | 6.770 | 6.612 | 1,590,655 |
| 2025-09-11 | 6.660 | 6.830 | 6.660 | 6.700 | 6.543 | 1,069,519 |
| 2025-09-10 | 6.700 | 6.820 | 6.560 | 6.670 | 6.514 | 2,748,296 |
| 2025-09-09 | 6.900 | 6.950 | 6.630 | 6.700 | 6.543 | 877,584 |
| 2025-09-08 | 6.760 | 6.970 | 6.760 | 6.880 | 6.719 | 436,999 |
| 2025-09-05 | 6.950 | 6.980 | 6.740 | 6.760 | 6.602 | 874,894 |
| 2025-09-04 | 6.990 | 7.050 | 6.940 | 6.940 | 6.778 | 360,813 |
| 2025-09-03 | 6.970 | 7.090 | 6.920 | 6.940 | 6.778 | 407,741 |
| 2025-09-02 | 7.110 | 7.190 | 6.950 | 6.950 | 6.787 | 940,305 |
| 2025-09-01 | 7.160 | 7.170 | 7.000 | 7.080 | 6.914 | 801,864 |
| 2025-08-29 | 7.140 | 7.200 | 7.060 | 7.170 | 7.002 | 565,412 |
| 2025-08-28 | 7.300 | 7.320 | 7.150 | 7.150 | 6.983 | 732,154 |
| 2025-08-27 | 7.140 | 7.270 | 7.010 | 7.230 | 7.061 | 1,723,860 |
| 2025-08-26 | 7.050 | 7.150 | 6.920 | 7.090 | 6.924 | 1,538,411 |
| 2025-08-25 | 7.060 | 7.170 | 7.020 | 7.030 | 6.865 | 709,559 |
| 2025-08-22 | 7.010 | 7.060 | 6.940 | 7.010 | 6.846 | 580,134 |
| 2025-08-21 | 7.190 | 7.190 | 6.820 | 6.930 | 6.768 | 11,449,850 |
| 2025-08-20 | 7.030 | 7.200 | 6.960 | 7.200 | 7.031 | 610,950 |
| 2025-08-19 | 7.140 | 7.240 | 7.030 | 7.060 | 6.895 | 600,935 |
| 2025-08-18 | 7.270 | 7.380 | 7.000 | 7.130 | 6.963 | 868,695 |
| 2025-08-15 | 7.390 | 7.450 | 7.100 | 7.230 | 7.061 | 1,329,772 |
| 2025-08-14 | 7.200 | 7.450 | 7.130 | 7.350 | 7.178 | 2,131,501 |
| 2025-08-13 | 7.200 | 7.250 | 7.010 | 7.130 | 6.963 | 2,243,008 |
| 2025-08-12 | 6.990 | 7.000 | 6.620 | 6.790 | 6.631 | 681,778 |
| 2025-08-11 | 6.980 | 7.060 | 6.810 | 6.940 | 6.778 | 515,413 |
| 2025-08-08 | 6.860 | 6.980 | 6.800 | 6.950 | 6.787 | 443,946 |
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.