NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.950 | 5.010 | 4.940 | 4.950 | 4.737 | 190,255 |
| 2025-02-12 | 4.985 | 5.000 | 4.950 | 4.950 | 4.737 | 89,536 |
| 2025-02-11 | 4.990 | 5.020 | 4.980 | 5.000 | 4.785 | 57,890 |
| 2025-02-10 | 5.020 | 5.040 | 4.985 | 5.010 | 4.794 | 192,610 |
| 2025-02-07 | 4.975 | 5.050 | 4.975 | 5.000 | 4.785 | 1,244,270 |
| 2025-02-06 | 5.030 | 5.030 | 4.895 | 4.945 | 4.732 | 191,931 |
| 2025-02-05 | 4.955 | 5.010 | 4.885 | 4.890 | 4.679 | 185,891 |
| 2025-02-04 | 4.985 | 5.050 | 4.895 | 4.895 | 4.684 | 176,300 |
| 2025-02-03 | 5.000 | 5.090 | 4.925 | 4.925 | 4.713 | 115,238 |
| 2025-01-31 | 5.150 | 5.150 | 4.970 | 5.010 | 4.794 | 239,690 |
| 2025-01-30 | 5.000 | 5.030 | 4.960 | 4.965 | 4.751 | 238,645 |
| 2025-01-29 | 4.990 | 5.040 | 4.945 | 5.000 | 4.785 | 113,580 |
| 2025-01-28 | 4.990 | 4.990 | 4.955 | 4.955 | 4.741 | 3,073,710 |
| 2025-01-27 | 4.975 | 5.000 | 4.970 | 4.990 | 4.775 | 312,198 |
| 2025-01-24 | 4.985 | 4.995 | 4.950 | 4.970 | 4.756 | 127,504 |
| 2025-01-23 | 5.010 | 5.030 | 4.950 | 4.985 | 4.770 | 236,100 |
| 2025-01-22 | 5.040 | 5.080 | 5.040 | 5.060 | 4.842 | 105,582 |
| 2025-01-21 | 5.080 | 5.090 | 4.990 | 5.040 | 4.823 | 132,501 |
| 2025-01-20 | 5.100 | 5.170 | 5.010 | 5.090 | 4.871 | 1,745,285 |
| 2025-01-17 | 4.995 | 5.130 | 4.970 | 5.020 | 4.804 | 602,299 |
| 2025-01-16 | 5.030 | 5.160 | 4.970 | 5.020 | 4.804 | 389,571 |
| 2025-01-15 | 5.000 | 5.060 | 4.870 | 5.050 | 4.832 | 1,086,211 |
| 2025-01-14 | 4.845 | 5.000 | 4.845 | 5.000 | 4.785 | 200,779 |
| 2025-01-13 | 4.775 | 4.950 | 4.770 | 4.825 | 4.617 | 187,070 |
| 2025-01-10 | 4.995 | 4.995 | 4.770 | 4.775 | 4.569 | 522,448 |
| 2025-01-09 | 4.915 | 4.995 | 4.905 | 4.910 | 4.698 | 180,462 |
| 2025-01-08 | 5.000 | 5.000 | 4.795 | 4.885 | 4.674 | 442,336 |
| 2025-01-07 | 5.050 | 5.050 | 4.940 | 4.965 | 4.751 | 234,247 |
| 2025-01-03 | 5.120 | 5.120 | 4.990 | 4.995 | 4.780 | 190,122 |
| 2025-01-02 | 5.050 | 5.120 | 4.990 | 5.100 | 4.880 | 221,521 |
| 2024-12-30 | 4.990 | 5.050 | 4.925 | 4.970 | 4.756 | 161,901 |
| 2024-12-27 | 5.030 | 5.100 | 4.955 | 5.000 | 4.785 | 795,728 |
| 2024-12-23 | 5.100 | 5.100 | 5.000 | 5.030 | 4.813 | 398,944 |
| 2024-12-20 | 5.000 | 5.100 | 4.920 | 5.090 | 4.871 | 1,853,103 |
| 2024-12-19 | 4.625 | 4.995 | 4.625 | 4.890 | 4.679 | 630,359 |
| 2024-12-18 | 4.800 | 4.900 | 4.725 | 4.740 | 4.536 | 321,109 |
| 2024-12-17 | 4.845 | 4.885 | 4.730 | 4.795 | 4.588 | 187,106 |
| 2024-12-16 | 4.990 | 4.995 | 4.810 | 4.850 | 4.641 | 173,826 |
| 2024-12-13 | 5.190 | 5.190 | 4.875 | 4.955 | 4.741 | 421,601 |
| 2024-12-12 | 5.480 | 5.480 | 5.050 | 5.090 | 4.871 | 162,303 |
| 2024-12-11 | 5.190 | 5.290 | 5.100 | 5.200 | 4.976 | 145,081 |
| 2024-12-10 | 5.190 | 5.270 | 5.050 | 5.050 | 4.832 | 277,809 |
| 2024-12-09 | 5.090 | 5.300 | 4.960 | 5.190 | 4.966 | 704,971 |
| 2024-12-06 | 5.000 | 5.110 | 4.925 | 5.080 | 4.861 | 246,274 |
| 2024-12-05 | 4.900 | 5.070 | 4.865 | 4.975 | 4.761 | 1,019,623 |
| 2024-12-04 | 5.000 | 5.000 | 4.840 | 4.875 | 4.665 | 690,503 |
| 2024-12-03 | 5.200 | 5.200 | 4.700 | 4.870 | 4.660 | 2,118,816 |
| 2024-12-02 | 5.270 | 5.500 | 5.200 | 5.200 | 4.976 | 5,147,341 |
| 2024-11-29 | 5.430 | 5.500 | 5.200 | 5.410 | 5.177 | 74,078 |
| 2024-11-28 | 5.450 | 5.510 | 5.430 | 5.430 | 5.196 | 172,938 |
| 2024-11-27 | 5.260 | 5.450 | 5.060 | 5.450 | 5.215 | 289,395 |
| 2024-11-26 | 5.390 | 5.390 | 5.090 | 5.250 | 5.024 | 113,579 |
| 2024-11-25 | 5.400 | 5.600 | 5.360 | 5.390 | 5.158 | 278,773 |
| 2024-11-22 | 5.360 | 5.400 | 5.090 | 5.390 | 5.158 | 297,353 |
| 2024-11-21 | 5.160 | 5.390 | 4.980 | 5.150 | 4.928 | 682,340 |
| 2024-11-20 | 4.980 | 5.010 | 4.865 | 4.970 | 4.756 | 60,202 |
| 2024-11-19 | 5.050 | 5.090 | 4.610 | 4.975 | 4.761 | 559,169 |
| 2024-11-18 | 5.190 | 5.340 | 4.940 | 5.100 | 4.880 | 387,544 |
| 2024-11-15 | 5.200 | 5.470 | 5.140 | 5.290 | 5.062 | 62,972 |
| 2024-11-14 | 5.300 | 5.360 | 5.170 | 5.240 | 5.014 | 112,183 |
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.