Nodebis Applications AB (publ) (NGM:NODE)
Sweden · Delayed Price · Currency is SEK 23.40
-1.60 (-6.40%)
At close: Nov 7, 2025
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.40% | 924 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,069 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 5,113 |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | 704 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 18.64% | 2,044 |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 341 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 1,939 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | 6,015 |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | 1,575 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | 1,984 |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 712 |
| Oct 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | 880 |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 401 |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -6.57% | 551 |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 10 |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 700 |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,846 |
| Oct 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 472 |
| Oct 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 1,199 |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 134 |
| Oct 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 251 |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 6,387 |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | 659 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 115 |
| Oct 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 345 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 11,154 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 73 |
| Sep 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 4,012 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 4,522 |
| Sep 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,177 |
| Sep 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,106 |
| Sep 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 880 |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | 2,878 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | 1,461 |
| Sep 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.76% | 599 |
| Sep 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 7.75% | 572 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 3,412 |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | 7,396 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 2,509 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 9,366 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 1,851 |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | 8,885 |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 2,485 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 539 |
| Sep 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | 1,094 |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | 2,330 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 512 |
| Sep 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 539 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 1,093 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7.50% | 20,958 |