NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.810 | 6.960 | 6.710 | 6.880 | 6.719 | 442,736 |
| 2025-08-06 | 6.970 | 7.180 | 6.710 | 6.890 | 6.729 | 604,047 |
| 2025-08-05 | 6.560 | 7.140 | 6.560 | 6.950 | 6.787 | 878,678 |
| 2025-08-04 | 6.760 | 6.870 | 6.600 | 6.770 | 6.612 | 379,439 |
| 2025-08-01 | 6.780 | 6.890 | 6.620 | 6.750 | 6.592 | 375,240 |
| 2025-07-31 | 6.820 | 6.980 | 6.740 | 6.800 | 6.641 | 449,876 |
| 2025-07-30 | 6.720 | 6.860 | 6.700 | 6.770 | 6.612 | 746,357 |
| 2025-07-29 | 6.600 | 6.720 | 6.540 | 6.720 | 6.563 | 428,175 |
| 2025-07-28 | 6.690 | 6.720 | 6.520 | 6.590 | 6.436 | 445,225 |
| 2025-07-25 | 6.600 | 6.780 | 6.550 | 6.680 | 6.524 | 577,268 |
| 2025-07-24 | 6.550 | 6.600 | 6.440 | 6.600 | 6.446 | 554,967 |
| 2025-07-23 | 6.320 | 6.540 | 6.300 | 6.540 | 6.387 | 663,472 |
| 2025-07-22 | 6.250 | 6.330 | 6.180 | 6.320 | 6.172 | 505,939 |
| 2025-07-21 | 6.240 | 6.260 | 6.130 | 6.220 | 6.074 | 542,705 |
| 2025-07-18 | 6.140 | 6.320 | 6.070 | 6.240 | 6.094 | 613,249 |
| 2025-07-17 | 6.330 | 6.330 | 6.070 | 6.140 | 5.996 | 1,122,815 |
| 2025-07-16 | 5.850 | 6.340 | 5.850 | 6.330 | 6.182 | 1,994,936 |
| 2025-07-15 | 5.590 | 5.850 | 5.550 | 5.830 | 5.694 | 1,170,184 |
| 2025-07-14 | 5.540 | 5.650 | 5.510 | 5.520 | 5.391 | 333,811 |
| 2025-07-11 | 5.700 | 5.700 | 5.530 | 5.530 | 5.401 | 308,020 |
| 2025-07-10 | 5.690 | 5.790 | 5.550 | 5.600 | 5.469 | 863,679 |
| 2025-07-09 | 5.690 | 5.700 | 5.550 | 5.630 | 5.498 | 391,672 |
| 2025-07-08 | 5.700 | 5.780 | 5.530 | 5.700 | 5.567 | 676,292 |
| 2025-07-07 | 5.590 | 5.690 | 5.520 | 5.690 | 5.557 | 605,872 |
| 2025-07-04 | 5.600 | 5.630 | 5.410 | 5.520 | 5.391 | 1,824,020 |
| 2025-07-03 | 5.700 | 5.790 | 5.560 | 5.580 | 5.449 | 2,686,453 |
| 2025-07-02 | 5.650 | 5.700 | 5.600 | 5.690 | 5.557 | 197,800 |
| 2025-07-01 | 5.590 | 5.700 | 5.590 | 5.640 | 5.508 | 141,031 |
| 2025-06-30 | 5.710 | 5.760 | 5.630 | 5.640 | 5.508 | 187,395 |
| 2025-06-27 | 5.720 | 5.730 | 5.680 | 5.680 | 5.547 | 367,818 |
| 2025-06-26 | 5.790 | 5.790 | 5.660 | 5.690 | 5.557 | 331,542 |
| 2025-06-25 | 5.740 | 5.800 | 5.650 | 5.660 | 5.528 | 1,176,243 |
| 2025-06-24 | 5.600 | 5.800 | 5.600 | 5.710 | 5.576 | 238,966 |
| 2025-06-23 | 5.630 | 5.630 | 5.530 | 5.560 | 5.430 | 190,227 |
| 2025-06-19 | 5.660 | 5.810 | 5.610 | 5.630 | 5.498 | 189,102 |
| 2025-06-18 | 5.830 | 5.830 | 5.620 | 5.630 | 5.498 | 391,384 |
| 2025-06-17 | 5.780 | 5.800 | 5.600 | 5.700 | 5.567 | 787,332 |
| 2025-06-16 | 5.650 | 5.830 | 5.640 | 5.740 | 5.606 | 270,979 |
| 2025-06-13 | 5.720 | 5.790 | 5.620 | 5.710 | 5.576 | 212,715 |
| 2025-06-12 | 5.770 | 5.830 | 5.750 | 5.830 | 5.694 | 91,843 |
| 2025-06-11 | 5.840 | 5.880 | 5.780 | 5.800 | 5.664 | 502,671 |
| 2025-06-10 | 5.860 | 5.890 | 5.790 | 5.830 | 5.694 | 204,234 |
| 2025-06-09 | 5.800 | 5.880 | 5.800 | 5.850 | 5.713 | 178,441 |
| 2025-06-05 | 5.860 | 5.900 | 5.770 | 5.780 | 5.645 | 364,251 |
| 2025-06-04 | 5.760 | 5.820 | 5.710 | 5.790 | 5.654 | 279,431 |
| 2025-06-03 | 5.800 | 5.800 | 5.700 | 5.710 | 5.576 | 258,152 |
| 2025-06-02 | 5.860 | 5.860 | 5.770 | 5.800 | 5.664 | 329,090 |
| 2025-05-30 | 5.820 | 5.860 | 5.780 | 5.860 | 5.723 | 386,913 |
| 2025-05-28 | 5.790 | 5.850 | 5.770 | 5.810 | 5.674 | 126,594 |
| 2025-05-27 | 5.800 | 5.850 | 5.760 | 5.790 | 5.654 | 212,691 |
| 2025-05-26 | 5.790 | 5.850 | 5.750 | 5.760 | 5.625 | 419,864 |
| 2025-05-23 | 5.730 | 5.870 | 5.710 | 5.780 | 5.645 | 413,942 |
| 2025-05-22 | 5.770 | 5.880 | 5.680 | 5.700 | 5.567 | 275,720 |
| 2025-05-21 | 5.760 | 5.870 | 5.740 | 5.760 | 5.625 | 313,574 |
| 2025-05-20 | 5.880 | 5.880 | 5.750 | 5.780 | 5.645 | 132,647 |
| 2025-05-19 | 5.850 | 5.890 | 5.780 | 5.820 | 5.684 | 329,606 |
| 2025-05-16 | 5.860 | 5.890 | 5.760 | 5.830 | 5.694 | 345,608 |
| 2025-05-15 | 5.830 | 5.860 | 5.730 | 5.830 | 5.694 | 339,923 |
| 2025-05-14 | 5.900 | 5.900 | 5.770 | 5.820 | 5.684 | 641,278 |
| 2025-05-13 | 5.800 | 5.910 | 5.700 | 5.760 | 5.625 | 3,582,943 |
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.