Nobia AB (publ) (LON:0GW0)
London · Delayed Price · Currency is GBP · Price in SEK 1.928
-0.032 (-1.64%)
At close: Mar 27, 2026
LON:0GW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.98 | 1.94 | 1.91 | 1.93 | 1.93 | -1.63% | 221,958 |
| Mar 26, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | -0.05% | 834,025 |
| Mar 25, 2026 | 2.05 | 2.06 | 1.96 | 1.96 | 1.96 | -2.63% | 412,457 |
| Mar 24, 2026 | 2.14 | 2.06 | 1.99 | 2.01 | 2.01 | -3.91% | 205,377 |
| Mar 23, 2026 | 2.01 | 2.10 | 1.93 | 2.10 | 2.10 | 2.24% | 1,303,346 |
| Mar 20, 2026 | 2.12 | 2.13 | 2.05 | 2.05 | 2.05 | -0.97% | 2,414,381 |
| Mar 19, 2026 | 2.16 | 2.13 | 2.07 | 2.07 | 2.07 | -4.17% | 1,227,051 |
| Mar 18, 2026 | 2.30 | 2.25 | 2.16 | 2.16 | 2.16 | -3.23% | 1,206,081 |
| Mar 17, 2026 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | 1.00% | 1,073,111 |
| Mar 16, 2026 | 2.22 | 2.24 | 2.20 | 2.21 | 2.21 | -1.69% | 1,480,485 |
| Mar 13, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | 1.63% | 1,602,805 |
| Mar 12, 2026 | 2.35 | 2.36 | 2.21 | 2.21 | 2.21 | -5.55% | 2,922,969 |
| Mar 11, 2026 | 2.33 | 2.38 | 2.34 | 2.34 | 2.34 | 0.09% | 497,075 |
| Mar 10, 2026 | 2.26 | 2.35 | 2.27 | 2.34 | 2.34 | 4.56% | 483,674 |
| Mar 9, 2026 | 2.26 | 2.25 | 2.19 | 2.24 | 2.24 | -3.03% | 1,483,513 |
| Mar 6, 2026 | 2.41 | 2.45 | 2.30 | 2.31 | 2.31 | -6.33% | 3,493,968 |
| Mar 5, 2026 | 2.41 | 2.46 | 2.40 | 2.46 | 2.46 | 3.62% | 3,313,834 |
| Mar 4, 2026 | 2.38 | 2.43 | 2.35 | 2.38 | 2.38 | -0.25% | 3,159,333 |
| Mar 3, 2026 | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | -2.93% | 952,532 |
| Mar 2, 2026 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 1.28% | 556,310 |
| Feb 27, 2026 | 2.42 | 2.46 | 2.43 | 2.43 | 2.42 | 1.51% | 331,160 |
| Feb 26, 2026 | 2.39 | 2.45 | 2.39 | 2.39 | 2.39 | -1.89% | 677,214 |
| Feb 25, 2026 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | -1.02% | 1,667,537 |
| Feb 24, 2026 | 2.60 | 2.50 | 2.37 | 2.46 | 2.46 | -5.75% | 1,129,224 |
| Feb 23, 2026 | 2.63 | 2.69 | 2.61 | 2.61 | 2.61 | -1.21% | 7,353 |
| Feb 20, 2026 | 2.67 | 2.64 | 2.61 | 2.64 | 2.64 | 3.20% | 31,731 |
| Feb 19, 2026 | 3.03 | 2.78 | 2.50 | 2.56 | 2.56 | -30.17% | 20,595 |
| Feb 18, 2026 | 3.56 | 3.67 | 3.67 | 3.67 | 2.61 | 3.62% | 13,724 |
| Feb 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 2.52 | -3.41% | - |
| Feb 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 2.60 | -0.73% | - |
| Feb 13, 2026 | 3.70 | 3.69 | 3.69 | 3.69 | 2.62 | -0.89% | 2,496 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.68 | 3.72 | 2.65 | 1.55% | 21,129 |
| Feb 11, 2026 | 3.79 | 3.71 | 3.66 | 3.67 | 2.61 | -6.57% | 5,889 |
| Feb 10, 2026 | 3.79 | 3.92 | 3.90 | 3.92 | 2.79 | 3.86% | 196,644 |
| Feb 9, 2026 | 3.84 | 3.78 | 3.78 | 3.78 | 2.69 | -1.46% | 11,672 |
| Feb 6, 2026 | 3.85 | 3.83 | 3.83 | 3.83 | 2.73 | -0.93% | 720 |
| Feb 5, 2026 | 3.99 | 3.88 | 3.87 | 3.87 | 2.75 | -3.13% | 12,051 |
| Feb 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 2.84 | 2.49% | - |
| Feb 3, 2026 | 3.92 | 3.90 | 3.90 | 3.90 | 2.77 | 1.56% | 1,373 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.84 | 3.84 | 2.73 | 0.39% | 4,210 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 2.72 | -1.70% | - |
| Jan 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 2.77 | -1.64% | - |
| Jan 28, 2026 | 3.98 | 3.95 | 3.95 | 3.95 | 2.81 | 1.13% | 100,000 |
| Jan 27, 2026 | 3.96 | 3.91 | 3.91 | 3.91 | 2.78 | -1.11% | 8,888 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 2.81 | -0.73% | - |
| Jan 23, 2026 | 3.92 | 4.01 | 3.94 | 3.98 | 2.83 | -0.18% | 93,328 |
| Jan 22, 2026 | 3.82 | 3.99 | 3.77 | 3.99 | 2.84 | 8.66% | 7,411 |
| Jan 21, 2026 | 3.46 | 3.67 | 3.67 | 3.67 | 2.61 | 4.73% | 18,057 |
| Jan 20, 2026 | 3.51 | 3.54 | 3.51 | 3.51 | 2.49 | 0.17% | 6,689 |
| Jan 19, 2026 | 3.58 | 3.51 | 3.50 | 3.50 | 2.49 | -5.25% | 15,973 |