NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.810 | 5.920 | 5.710 | 5.720 | 5.586 | 421,469 |
| 2025-05-09 | 5.800 | 5.980 | 5.780 | 5.800 | 5.664 | 471,118 |
| 2025-05-08 | 5.930 | 5.990 | 5.750 | 5.770 | 5.635 | 434,689 |
| 2025-05-07 | 5.900 | 6.030 | 5.620 | 5.900 | 5.762 | 1,442,924 |
| 2025-05-06 | 5.720 | 5.830 | 5.720 | 5.820 | 5.684 | 432,137 |
| 2025-05-05 | 5.750 | 5.890 | 5.640 | 5.700 | 5.567 | 326,518 |
| 2025-05-02 | 5.600 | 5.780 | 5.560 | 5.730 | 5.596 | 660,972 |
| 2025-04-30 | 5.480 | 5.580 | 5.470 | 5.580 | 5.449 | 209,733 |
| 2025-04-29 | 5.430 | 5.490 | 5.420 | 5.480 | 5.352 | 181,075 |
| 2025-04-28 | 5.320 | 5.450 | 5.320 | 5.430 | 5.303 | 211,810 |
| 2025-04-25 | 5.350 | 5.350 | 5.310 | 5.310 | 5.186 | 102,038 |
| 2025-04-24 | 5.300 | 5.380 | 5.220 | 5.340 | 5.215 | 164,646 |
| 2025-04-23 | 5.250 | 5.390 | 5.240 | 5.300 | 5.176 | 398,907 |
| 2025-04-22 | 5.310 | 5.320 | 5.170 | 5.200 | 5.078 | 174,199 |
| 2025-04-17 | 5.400 | 5.400 | 5.310 | 5.310 | 5.186 | 38,990 |
| 2025-04-16 | 5.370 | 5.380 | 5.290 | 5.290 | 5.166 | 101,200 |
| 2025-04-15 | 5.380 | 5.380 | 5.310 | 5.350 | 5.119 | 255,699 |
| 2025-04-14 | 5.200 | 5.380 | 5.200 | 5.300 | 5.072 | 159,722 |
| 2025-04-11 | 5.260 | 5.340 | 5.000 | 5.180 | 4.957 | 848,007 |
| 2025-04-10 | 5.380 | 5.400 | 5.070 | 5.070 | 4.852 | 348,536 |
| 2025-04-09 | 5.200 | 5.210 | 5.010 | 5.010 | 4.794 | 258,333 |
| 2025-04-08 | 5.110 | 5.330 | 5.050 | 5.240 | 5.014 | 924,093 |
| 2025-04-07 | 4.855 | 5.100 | 4.785 | 5.030 | 4.813 | 859,349 |
| 2025-04-04 | 5.350 | 5.450 | 5.050 | 5.080 | 4.861 | 3,958,342 |
| 2025-04-03 | 5.360 | 5.470 | 5.260 | 5.270 | 5.043 | 236,637 |
| 2025-04-02 | 5.490 | 5.550 | 5.300 | 5.320 | 5.091 | 334,553 |
| 2025-04-01 | 5.410 | 5.520 | 5.350 | 5.350 | 5.119 | 267,214 |
| 2025-03-31 | 5.470 | 5.500 | 5.250 | 5.460 | 5.225 | 853,276 |
| 2025-03-28 | 5.490 | 5.580 | 5.360 | 5.480 | 5.244 | 483,292 |
| 2025-03-27 | 5.380 | 5.580 | 5.320 | 5.480 | 5.244 | 1,222,053 |
| 2025-03-26 | 5.790 | 5.790 | 5.390 | 5.400 | 5.167 | 1,714,638 |
| 2025-03-25 | 5.800 | 5.800 | 5.460 | 5.730 | 5.483 | 756,356 |
| 2025-03-24 | 5.690 | 5.850 | 5.480 | 5.720 | 5.474 | 1,490,800 |
| 2025-03-21 | 5.900 | 5.900 | 5.500 | 5.690 | 5.445 | 18,152,660 |
| 2025-03-20 | 5.900 | 6.050 | 5.800 | 5.900 | 5.646 | 818,856 |
| 2025-03-19 | 5.720 | 5.910 | 5.720 | 5.880 | 5.627 | 345,126 |
| 2025-03-18 | 5.790 | 5.910 | 5.590 | 5.720 | 5.474 | 478,829 |
| 2025-03-17 | 5.760 | 5.960 | 5.760 | 5.850 | 5.598 | 449,801 |
| 2025-03-14 | 5.500 | 5.770 | 5.450 | 5.750 | 5.502 | 1,016,466 |
| 2025-03-13 | 5.330 | 5.510 | 5.300 | 5.510 | 5.273 | 891,455 |
| 2025-03-12 | 5.190 | 5.360 | 5.190 | 5.330 | 5.100 | 324,650 |
| 2025-03-11 | 5.350 | 5.350 | 5.170 | 5.180 | 4.957 | 1,163,642 |
| 2025-03-10 | 5.190 | 5.400 | 5.160 | 5.290 | 5.062 | 966,006 |
| 2025-03-07 | 5.270 | 5.340 | 5.110 | 5.180 | 4.957 | 197,326 |
| 2025-03-06 | 5.140 | 5.340 | 5.070 | 5.240 | 5.014 | 1,521,933 |
| 2025-03-05 | 5.130 | 5.190 | 4.960 | 5.110 | 4.890 | 19,882,029 |
| 2025-03-04 | 5.080 | 5.110 | 4.850 | 4.890 | 4.679 | 411,176 |
| 2025-03-03 | 5.080 | 5.170 | 4.930 | 5.080 | 4.861 | 406,631 |
| 2025-02-28 | 5.240 | 5.250 | 4.940 | 5.200 | 4.976 | 515,409 |
| 2025-02-27 | 5.290 | 5.360 | 5.180 | 5.230 | 5.005 | 653,386 |
| 2025-02-26 | 5.420 | 5.690 | 5.160 | 5.270 | 5.043 | 2,134,808 |
| 2025-02-25 | 5.140 | 5.450 | 5.140 | 5.430 | 5.196 | 574,928 |
| 2025-02-24 | 5.000 | 5.140 | 5.000 | 5.130 | 4.909 | 472,868 |
| 2025-02-21 | 5.040 | 5.040 | 4.970 | 4.985 | 4.770 | 165,711 |
| 2025-02-20 | 4.980 | 5.050 | 4.965 | 5.030 | 4.813 | 386,162 |
| 2025-02-19 | 5.040 | 5.050 | 4.970 | 4.995 | 4.780 | 132,514 |
| 2025-02-18 | 4.990 | 5.050 | 4.975 | 5.050 | 4.832 | 122,660 |
| 2025-02-17 | 5.050 | 5.050 | 4.980 | 5.000 | 4.785 | 177,096 |
| 2025-02-14 | 4.955 | 5.240 | 4.950 | 5.090 | 4.871 | 456,974 |
| 2025-02-13 | 4.950 | 5.010 | 4.940 | 4.950 | 4.737 | 190,255 |
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.