NYAB AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.980 | 8.000 | 7.890 | 7.910 | 7.910 | 377,062 |
| 2026-10-15 | 8.080 | 8.080 | 7.790 | 7.820 | 7.820 | 1,039,071 |
| 2026-10-14 | 8.080 | 8.160 | 7.970 | 8.010 | 8.010 | 1,041,904 |
| 2026-10-13 | 8.190 | 8.190 | 8.000 | 8.090 | 8.090 | 767,560 |
| 2026-10-12 | 8.010 | 8.280 | 7.900 | 8.180 | 8.180 | 1,158,617 |
| 2026-10-09 | 7.930 | 8.000 | 7.730 | 7.990 | 7.990 | 1,920,810 |
| 2026-10-08 | 7.560 | 7.790 | 7.350 | 7.700 | 7.700 | 1,898,820 |
| 2026-10-07 | 7.590 | 7.730 | 7.350 | 7.460 | 7.460 | 844,406 |
| 2026-10-06 | 7.720 | 7.720 | 7.550 | 7.600 | 7.600 | 939,019 |
| 2026-10-05 | 7.770 | 7.840 | 7.590 | 7.640 | 7.640 | 989,037 |
| 2026-10-02 | 7.710 | 7.800 | 7.630 | 7.760 | 7.760 | 452,376 |
| 2026-10-01 | 7.740 | 7.740 | 7.590 | 7.660 | 7.660 | 2,258,909 |
| 2026-09-30 | 7.650 | 7.730 | 7.610 | 7.730 | 7.730 | 536,306 |
| 2026-09-29 | 7.660 | 7.700 | 7.550 | 7.630 | 7.630 | 612,195 |
| 2026-09-28 | 7.680 | 7.710 | 7.560 | 7.650 | 7.650 | 1,084,523 |
| 2026-09-25 | 7.720 | 7.770 | 7.630 | 7.670 | 7.670 | 616,814 |
| 2026-09-24 | 7.640 | 7.790 | 7.600 | 7.680 | 7.680 | 3,192,205 |
| 2026-09-23 | 7.440 | 7.770 | 7.440 | 7.500 | 7.500 | 1,830,242 |
| 2026-09-22 | 7.190 | 7.370 | 7.180 | 7.360 | 7.360 | 423,893 |
| 2026-09-21 | 7.330 | 7.380 | 7.150 | 7.230 | 7.230 | 297,606 |
| 2026-09-18 | 7.300 | 7.330 | 7.200 | 7.310 | 7.310 | 590,847 |
| 2026-09-17 | 7.180 | 7.300 | 7.120 | 7.300 | 7.300 | 386,728 |
| 2026-09-16 | 7.190 | 7.320 | 7.090 | 7.170 | 7.170 | 354,062 |
| 2026-09-15 | 7.200 | 7.200 | 7.000 | 7.180 | 7.180 | 858,194 |
| 2026-09-14 | 7.070 | 7.200 | 7.000 | 7.190 | 7.190 | 1,054,781 |
| 2026-09-11 | 7.170 | 7.170 | 7.020 | 7.120 | 7.120 | 609,699 |
| 2026-09-10 | 7.270 | 7.340 | 7.060 | 7.140 | 7.140 | 861,211 |
| 2026-09-09 | 7.170 | 7.340 | 7.110 | 7.310 | 7.310 | 1,338,750 |
| 2026-09-08 | 7.060 | 7.180 | 7.000 | 7.150 | 7.150 | 1,085,774 |
| 2026-09-07 | 7.000 | 7.090 | 7.000 | 7.050 | 7.050 | 259,637 |
| 2026-09-04 | 6.960 | 7.080 | 6.920 | 7.070 | 7.070 | 630,303 |
| 2026-09-03 | 6.990 | 7.020 | 6.910 | 6.950 | 6.950 | 578,726 |
| 2026-09-02 | 6.990 | 7.040 | 6.940 | 6.980 | 6.980 | 622,932 |
| 2026-09-01 | 7.030 | 7.090 | 6.960 | 6.990 | 6.990 | 794,168 |
| 2026-08-31 | 6.960 | 7.040 | 6.900 | 7.020 | 7.020 | 957,728 |
| 2026-08-28 | 7.000 | 7.050 | 6.860 | 6.950 | 6.950 | 777,007 |
| 2026-08-27 | 6.900 | 6.990 | 6.850 | 6.990 | 6.990 | 1,517,020 |
| 2026-08-26 | 6.890 | 6.900 | 6.780 | 6.800 | 6.800 | 1,412,903 |
| 2026-08-25 | 6.880 | 6.930 | 6.780 | 6.880 | 6.880 | 946,577 |
| 2026-08-24 | 6.910 | 6.960 | 6.810 | 6.890 | 6.890 | 730,367 |
| 2026-08-21 | 6.890 | 6.920 | 6.790 | 6.910 | 6.910 | 675,858 |
| 2026-08-20 | 6.820 | 6.880 | 6.700 | 6.880 | 6.880 | 828,842 |
| 2026-08-19 | 6.670 | 6.820 | 6.600 | 6.820 | 6.820 | 1,294,981 |
| 2026-08-18 | 6.710 | 6.870 | 6.600 | 6.650 | 6.650 | 4,972,852 |
| 2026-08-17 | 6.550 | 6.750 | 6.550 | 6.710 | 6.710 | 1,458,198 |
| 2026-08-14 | 6.540 | 6.550 | 6.400 | 6.520 | 6.520 | 1,384,486 |
| 2026-08-13 | 6.510 | 6.700 | 6.400 | 6.440 | 6.440 | 2,833,558 |
| 2026-08-12 | 6.180 | 6.260 | 6.140 | 6.150 | 6.150 | 711,138 |
| 2026-08-11 | 6.180 | 6.240 | 6.140 | 6.170 | 6.170 | 461,172 |
| 2026-08-10 | 6.210 | 6.250 | 6.130 | 6.180 | 6.180 | 416,250 |
| 2026-08-07 | 6.250 | 6.260 | 6.170 | 6.190 | 6.190 | 195,542 |
| 2026-08-06 | 6.140 | 6.250 | 6.140 | 6.230 | 6.230 | 245,947 |
| 2026-08-05 | 6.160 | 6.190 | 6.110 | 6.130 | 6.130 | 213,258 |
| 2026-08-04 | 6.150 | 6.260 | 6.100 | 6.120 | 6.120 | 310,694 |
| 2026-08-03 | 6.170 | 6.210 | 6.090 | 6.110 | 6.110 | 338,752 |
| 2026-07-31 | 6.220 | 6.220 | 6.120 | 6.140 | 6.140 | 178,697 |
| 2026-07-30 | 6.140 | 6.250 | 6.140 | 6.220 | 6.220 | 307,823 |
| 2026-07-29 | 6.170 | 6.190 | 6.100 | 6.120 | 6.120 | 230,271 |
| 2026-07-28 | 6.060 | 6.180 | 6.060 | 6.140 | 6.140 | 173,689 |
| 2026-07-27 | 6.070 | 6.170 | 6.050 | 6.060 | 6.060 | 336,724 |
Page 1 of 5 · 249 trading daysOlder →
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.