Nobia AB (publ) (LON:0GW0)
London · Delayed Price · Currency is GBP · Price in SEK 4.806
+0.178 (3.86%)
At close: Oct 31, 2025
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.70 | 5.05 | 4.47 | 4.81 | 4.81 | 3.85% | 109,060 |
| Oct 30, 2025 | 4.62 | 4.65 | 4.55 | 4.63 | 4.63 | -0.32% | 15,133 |
| Oct 29, 2025 | 4.66 | 4.65 | 4.61 | 4.64 | 4.64 | 3.38% | 8,749 |
| Oct 28, 2025 | 4.54 | 4.68 | 4.45 | 4.49 | 4.49 | -0.18% | 18,151 |
| Oct 27, 2025 | 4.49 | 4.52 | 4.41 | 4.50 | 4.50 | 1.63% | 15,757 |
| Oct 24, 2025 | 4.44 | 4.48 | 4.43 | 4.43 | 4.43 | 2.98% | 9,371 |
| Oct 23, 2025 | 4.29 | 4.38 | 4.29 | 4.30 | 4.30 | 1.56% | 16,777 |
| Oct 22, 2025 | 4.26 | 4.24 | 4.15 | 4.23 | 4.23 | 1.32% | 8,643 |
| Oct 21, 2025 | 4.25 | 4.24 | 4.18 | 4.18 | 4.18 | -3.84% | 67,473 |
| Oct 20, 2025 | 4.33 | 4.35 | 4.29 | 4.35 | 4.35 | 2.09% | 20,373 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.52% | 7,034 |
| Oct 16, 2025 | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | 1.09% | 11,353 |
| Oct 15, 2025 | 4.29 | 4.37 | 4.32 | 4.32 | 4.32 | -1.26% | 21,281 |
| Oct 14, 2025 | 4.34 | 4.37 | 4.29 | 4.37 | 4.37 | 1.58% | 7,599 |
| Oct 13, 2025 | 4.33 | 4.31 | 4.29 | 4.31 | 4.31 | -2.16% | 6,358 |
| Oct 10, 2025 | 4.49 | 4.40 | 4.36 | 4.40 | 4.40 | 0.48% | 10,968 |
| Oct 9, 2025 | 4.53 | 4.44 | 4.38 | 4.38 | 4.38 | -5.19% | 14,233 |
| Oct 8, 2025 | 4.92 | 4.62 | 4.62 | 4.62 | 4.62 | -4.78% | 14,971 |
| Oct 7, 2025 | 4.85 | 4.94 | 4.85 | 4.85 | 4.85 | -0.94% | 1,812 |
| Oct 6, 2025 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | -0.77% | 10,011 |
| Oct 3, 2025 | 4.89 | 4.94 | 4.87 | 4.94 | 4.94 | 2.92% | 8,627 |
| Oct 2, 2025 | 4.76 | 4.89 | 4.78 | 4.80 | 4.80 | 2.54% | 11,531 |
| Oct 1, 2025 | 4.76 | 4.69 | 4.66 | 4.68 | 4.68 | -3.61% | 13,803 |
| Sep 30, 2025 | 4.79 | 4.86 | 4.70 | 4.85 | 4.85 | -2.49% | 22,629 |
| Sep 29, 2025 | 4.85 | 4.98 | 4.91 | 4.98 | 4.98 | 5.80% | 8,309 |
| Sep 26, 2025 | 4.77 | 4.79 | 4.70 | 4.70 | 4.70 | -4.62% | 8,840 |
| Sep 25, 2025 | 5.00 | 4.93 | 4.80 | 4.93 | 4.93 | 0.55% | 15,739 |
| Sep 24, 2025 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -2.99% | 15,591 |
| Sep 23, 2025 | 4.99 | 5.11 | 4.96 | 5.06 | 5.06 | 2.74% | 44,863 |
| Sep 22, 2025 | 5.07 | 5.04 | 4.92 | 4.92 | 4.92 | -0.79% | 24,598 |
| Sep 19, 2025 | 4.76 | 5.10 | 4.77 | 4.96 | 4.96 | 6.10% | 78,718 |
| Sep 18, 2025 | 4.68 | 4.79 | 4.59 | 4.67 | 4.67 | 1.96% | 90,809 |
| Sep 17, 2025 | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | 2.07% | 19,168 |
| Sep 16, 2025 | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | 1.56% | 54,994 |
| Sep 15, 2025 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | -2.71% | 195,467 |
| Sep 12, 2025 | 4.53 | 4.55 | 4.38 | 4.55 | 4.55 | -0.63% | 77,131 |
| Sep 11, 2025 | 4.56 | 4.62 | 4.56 | 4.57 | 4.57 | -2.20% | 21,376 |
| Sep 10, 2025 | 4.67 | 4.68 | 4.65 | 4.68 | 4.68 | -0.89% | 11,381 |
| Sep 9, 2025 | 4.74 | 4.72 | 4.66 | 4.72 | 4.72 | -1.05% | 25,208 |
| Sep 8, 2025 | 4.68 | 4.82 | 4.77 | 4.77 | 4.77 | 1.19% | 10,058 |
| Sep 5, 2025 | 4.61 | 4.75 | 4.66 | 4.71 | 4.71 | 2.72% | 15,077 |
| Sep 4, 2025 | 4.51 | 4.63 | 4.50 | 4.59 | 4.59 | 1.91% | 17,808 |
| Sep 3, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -3.95% | 11,936 |
| Sep 2, 2025 | 4.72 | 4.69 | 4.60 | 4.69 | 4.69 | 0.41% | 34,303 |
| Sep 1, 2025 | 4.73 | 4.78 | 4.64 | 4.67 | 4.67 | -1.21% | 16,689 |
| Aug 29, 2025 | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | 0.28% | 36,409 |
| Aug 28, 2025 | 4.87 | 4.85 | 4.69 | 4.71 | 4.71 | -1.96% | 17,352 |
| Aug 27, 2025 | 4.79 | 4.85 | 4.74 | 4.81 | 4.81 | -2.48% | 48,761 |
| Aug 26, 2025 | 4.97 | 4.93 | 4.77 | 4.93 | 4.93 | 0.10% | 24,599 |
| Aug 25, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.51% | 6,714 |