Nobia AB (publ) (LON:0GW0)
London · Delayed Price · Currency is GBP · Price in SEK 3.666
-0.258 (-6.57%)
At close: Feb 11, 2026
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.68 | 3.72 | 3.68 | 3.73 | 3.73 | 1.77% | 21,129 |
| Feb 11, 2026 | 3.79 | 3.71 | 3.66 | 3.67 | 3.67 | -6.57% | 5,889 |
| Feb 10, 2026 | 3.79 | 3.92 | 3.90 | 3.92 | 3.92 | 3.86% | 196,644 |
| Feb 9, 2026 | 3.84 | 3.78 | 3.78 | 3.78 | 3.78 | -1.46% | 11,672 |
| Feb 6, 2026 | 3.85 | 3.83 | 3.83 | 3.83 | 3.83 | -0.93% | 720 |
| Feb 5, 2026 | 3.99 | 3.88 | 3.87 | 3.87 | 3.87 | -3.13% | 12,051 |
| Feb 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.49% | - |
| Feb 3, 2026 | 3.92 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 1,373 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.84 | 3.84 | 3.84 | 0.39% | 4,210 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.70% | - |
| Jan 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.64% | - |
| Jan 28, 2026 | 3.98 | 3.95 | 3.95 | 3.95 | 3.95 | 1.13% | 100,000 |
| Jan 27, 2026 | 3.96 | 3.91 | 3.91 | 3.91 | 3.91 | -1.11% | 8,888 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.73% | - |
| Jan 23, 2026 | 3.92 | 4.01 | 3.94 | 3.98 | 3.98 | -0.18% | 93,328 |
| Jan 22, 2026 | 3.82 | 3.99 | 3.77 | 3.99 | 3.99 | 8.66% | 7,411 |
| Jan 21, 2026 | 3.46 | 3.67 | 3.67 | 3.67 | 3.67 | 4.73% | 18,057 |
| Jan 20, 2026 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | 0.17% | 6,689 |
| Jan 19, 2026 | 3.58 | 3.51 | 3.50 | 3.50 | 3.50 | -5.25% | 15,973 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | -0.91% | 32,730 |
| Jan 15, 2026 | 3.81 | 3.73 | 3.65 | 3.73 | 3.73 | -2.66% | 229,836 |
| Jan 14, 2026 | 4.09 | 3.90 | 3.72 | 3.83 | 3.83 | -26.35% | 125,367 |
| Jan 13, 2026 | 5.09 | 5.21 | 5.12 | 5.20 | 5.20 | 4.86% | 144,194 |
| Jan 12, 2026 | 4.90 | 5.08 | 4.85 | 4.96 | 4.96 | 1.37% | 73,815 |
| Jan 9, 2026 | 4.64 | 4.96 | 4.72 | 4.89 | 4.89 | 6.81% | 105,558 |
| Jan 8, 2026 | 4.53 | 4.58 | 4.55 | 4.58 | 4.58 | 3.20% | 48,876 |
| Jan 7, 2026 | 4.38 | 4.54 | 4.41 | 4.44 | 4.44 | 2.21% | 16,944 |
| Jan 5, 2026 | 4.37 | 4.34 | 4.34 | 4.34 | 4.34 | -0.05% | 1,542 |
| Jan 2, 2026 | 4.36 | 4.37 | 4.34 | 4.34 | 4.34 | 0.88% | 3,892 |
| Dec 30, 2025 | 4.30 | 4.31 | 4.31 | 4.31 | 4.31 | 1.46% | 325 |
| Dec 29, 2025 | 4.16 | 4.28 | 4.21 | 4.24 | 4.24 | 3.71% | 54,760 |
| Dec 23, 2025 | 4.08 | 4.16 | 4.07 | 4.09 | 4.09 | 0.79% | 6,736 |
| Dec 22, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | -0.76% | 1,031 |
| Dec 19, 2025 | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | 0.07% | 6,386 |
| Dec 18, 2025 | 4.19 | 4.09 | 4.09 | 4.09 | 4.09 | -2.69% | 12,180 |
| Dec 17, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | -0.10% | 34,755 |
| Dec 16, 2025 | 4.18 | 4.23 | 4.19 | 4.21 | 4.20 | -0.36% | 311,710 |
| Dec 15, 2025 | 4.25 | 4.26 | 4.20 | 4.22 | 4.22 | 0.43% | 329,993 |
| Dec 12, 2025 | 4.16 | 4.26 | 4.20 | 4.20 | 4.20 | 2.34% | 31,387 |
| Dec 11, 2025 | 4.02 | 4.13 | 4.06 | 4.11 | 4.11 | 1.94% | 14,903 |
| Dec 10, 2025 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 1.41% | 9,154 |
| Dec 9, 2025 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -1.14% | 11,535 |
| Dec 8, 2025 | 4.05 | 4.02 | 4.00 | 4.02 | 4.02 | -4.70% | 4,303 |
| Dec 5, 2025 | 4.15 | 4.22 | 4.06 | 4.22 | 4.22 | 1.74% | 3,916 |
| Dec 4, 2025 | 4.12 | 4.18 | 4.14 | 4.14 | 4.14 | 0.07% | 58,394 |
| Dec 3, 2025 | 4.12 | 4.15 | 4.14 | 4.14 | 4.14 | -0.91% | 3,219 |
| Dec 2, 2025 | 4.17 | 4.18 | 4.09 | 4.18 | 4.18 | 3.85% | 4,992 |
| Dec 1, 2025 | 4.04 | 4.19 | 4.02 | 4.02 | 4.02 | -0.54% | 19,502 |
| Nov 28, 2025 | 4.05 | 4.10 | 4.04 | 4.05 | 4.05 | 0.55% | 44,564 |
| Nov 27, 2025 | 3.88 | 4.02 | 4.02 | 4.02 | 4.02 | 4.90% | 8,014 |