NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.220 | 5.450 | 5.150 | 5.270 | 5.043 | 292,683 |
| 2024-11-12 | 5.580 | 5.770 | 5.120 | 5.200 | 4.976 | 450,824 |
| 2024-11-11 | 5.690 | 5.690 | 5.500 | 5.600 | 5.359 | 164,648 |
| 2024-11-08 | 5.740 | 5.920 | 5.640 | 5.690 | 5.445 | 96,420 |
| 2024-11-07 | 5.810 | 5.940 | 5.690 | 5.710 | 5.464 | 192,550 |
| 2024-11-06 | 5.740 | 6.090 | 5.740 | 5.800 | 5.550 | 398,520 |
| 2024-11-05 | 5.980 | 5.980 | 5.760 | 5.880 | 5.627 | 67,618 |
| 2024-11-04 | 5.940 | 6.040 | 5.660 | 5.990 | 5.732 | 193,282 |
| 2024-11-01 | 5.900 | 5.960 | 5.740 | 5.930 | 5.674 | 131,183 |
| 2024-10-31 | 6.040 | 6.050 | 5.700 | 5.900 | 5.646 | 89,652 |
| 2024-10-30 | 5.990 | 6.050 | 5.910 | 6.000 | 5.741 | 218,250 |
| 2024-10-29 | 5.790 | 6.000 | 5.720 | 5.850 | 5.598 | 389,885 |
| 2024-10-28 | 5.770 | 5.890 | 5.640 | 5.790 | 5.540 | 68,740 |
| 2024-10-25 | 5.800 | 5.840 | 5.730 | 5.760 | 5.512 | 90,383 |
| 2024-10-24 | 5.780 | 5.900 | 5.700 | 5.750 | 5.502 | 96,053 |
| 2024-10-23 | 5.800 | 5.910 | 5.700 | 5.780 | 5.531 | 38,896 |
| 2024-10-22 | 5.890 | 5.900 | 5.750 | 5.750 | 5.502 | 138,369 |
| 2024-10-21 | 5.830 | 5.920 | 5.670 | 5.750 | 5.502 | 33,642 |
| 2024-10-18 | 5.690 | 5.940 | 5.650 | 5.830 | 5.579 | 39,499 |
| 2024-10-17 | 5.730 | 5.890 | 5.650 | 5.690 | 5.445 | 84,868 |
| 2024-10-16 | 5.890 | 5.890 | 5.700 | 5.730 | 5.483 | 40,787 |
| 2024-10-15 | 5.860 | 5.890 | 5.690 | 5.830 | 5.579 | 18,722 |
| 2024-10-14 | 5.790 | 5.880 | 5.700 | 5.860 | 5.607 | 9,059,891 |
| 2024-10-11 | 5.860 | 6.080 | 5.760 | 5.800 | 5.550 | 50,667 |
| 2024-10-10 | 6.000 | 6.110 | 5.800 | 5.860 | 5.607 | 109,102 |
| 2024-10-09 | 6.060 | 6.060 | 5.750 | 5.960 | 5.703 | 254,294 |
| 2024-10-08 | 6.150 | 6.310 | 5.890 | 6.060 | 5.799 | 324,814 |
| 2024-10-07 | 5.880 | 6.150 | 5.800 | 6.140 | 5.875 | 135,256 |
| 2024-10-04 | 5.740 | 5.940 | 5.730 | 5.880 | 5.627 | 72,703 |
| 2024-10-03 | 5.850 | 5.870 | 5.700 | 5.740 | 5.493 | 60,199 |
| 2024-10-02 | 5.940 | 5.980 | 5.750 | 5.880 | 5.627 | 88,220 |
| 2024-10-01 | 5.970 | 5.970 | 5.790 | 5.830 | 5.579 | 41,170 |
| 2024-09-30 | 5.800 | 5.990 | 5.780 | 5.850 | 5.598 | 58,344 |
| 2024-09-27 | 6.130 | 6.140 | 5.700 | 5.800 | 5.550 | 229,003 |
| 2024-09-26 | 6.080 | 6.140 | 5.920 | 6.130 | 5.866 | 49,764 |
| 2024-09-25 | 6.000 | 6.120 | 5.900 | 6.080 | 5.818 | 48,927 |
| 2024-09-24 | 6.000 | 6.300 | 6.000 | 6.080 | 5.818 | 128,592 |
| 2024-09-23 | 6.000 | 6.080 | 5.830 | 5.930 | 5.674 | 231,855 |
| 2024-09-20 | 6.000 | 6.140 | 5.720 | 5.820 | 5.569 | 207,882 |
| 2024-09-19 | 6.210 | 6.280 | 5.840 | 5.970 | 5.713 | 345,475 |
| 2024-09-18 | 6.410 | 6.500 | 6.180 | 6.210 | 5.942 | 130,793 |
| 2024-09-17 | 6.360 | 6.590 | 6.250 | 6.410 | 6.134 | 51,849 |
| 2024-09-16 | 6.500 | 6.640 | 6.260 | 6.350 | 6.076 | 150,963 |
| 2024-09-13 | 6.570 | 6.680 | 6.220 | 6.300 | 6.029 | 37,395 |
| 2024-09-12 | 6.400 | 6.640 | 6.260 | 6.370 | 6.095 | 99,608 |
| 2024-09-11 | 6.600 | 6.700 | 6.400 | 6.400 | 6.124 | 243,343 |
| 2024-09-10 | 6.800 | 6.800 | 6.580 | 6.600 | 6.316 | 73,556 |
| 2024-09-09 | 6.740 | 6.960 | 6.650 | 6.660 | 6.373 | 61,451 |
| 2024-09-06 | 6.680 | 6.820 | 6.670 | 6.800 | 6.507 | 213,988 |
| 2024-09-05 | 6.710 | 6.740 | 6.550 | 6.680 | 6.392 | 188,230 |
| 2024-09-04 | 6.700 | 6.850 | 6.450 | 6.710 | 6.421 | 141,163 |
| 2024-09-03 | 6.510 | 6.750 | 6.430 | 6.750 | 6.459 | 202,364 |
| 2024-09-02 | 6.640 | 6.680 | 6.470 | 6.510 | 6.229 | 100,250 |
| 2024-08-30 | 6.720 | 6.800 | 6.570 | 6.680 | 6.392 | 77,373 |
| 2024-08-29 | 6.690 | 6.740 | 6.600 | 6.720 | 6.430 | 92,899 |
| 2024-08-28 | 6.770 | 6.870 | 6.600 | 6.710 | 6.421 | 97,093 |
| 2024-08-27 | 6.840 | 6.840 | 6.670 | 6.770 | 6.478 | 112,092 |
| 2024-08-26 | 6.880 | 6.880 | 6.700 | 6.840 | 6.545 | 129,563 |
| 2024-08-23 | 6.830 | 6.980 | 6.630 | 6.840 | 6.545 | 167,839 |
| 2024-08-22 | 6.850 | 6.990 | 6.700 | 6.820 | 6.526 | 68,729 |
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.