Nodebis Applications AB (publ) (NGM:NODE)
Sweden · Delayed Price · Currency is SEK 25.00
+1.60 (6.84%)
At close: Apr 27, 2026
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | 489 |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.87% | 32 |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 10.43% | 226 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | 1,740 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.20% | 225 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 80 |
| Apr 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 1,436 |
| Apr 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 11.67% | 268 |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 4 |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 380 |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | 66 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -6.82% | 200 |
| Apr 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 76 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 79 |
| Apr 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 311 |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 200 |
| Apr 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 1,002 |
| Mar 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 2,648 |
| Mar 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | 1,114 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | 88 |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | 60 |
| Mar 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 222 |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 5,541 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 9,516 |
| Mar 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 49 |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | 58 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | 7,500 |
| Mar 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | 167 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 41 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | 16,006 |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1,187 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 354 |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | 168 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | 97 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 2,023 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2,418 |
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10,232 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | 11,896 |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | 3,300 |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 13,373 |
| Feb 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 245 |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 3,849 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 1,801 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 14.68% | 13,952 |
| Feb 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 160 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 520 |
| Feb 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 3 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.17% | 239 |