Nodebis Applications AB (publ) (NGM:NODE)
Sweden · Delayed Price · Currency is SEK 24.20
-0.20 (-0.82%)
At close: Aug 14, 2026
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 1,205 |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 373 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 4,279 |
| Aug 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.00% | 1 |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 10 |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 272 |
| Aug 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.09% | 116 |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 55 |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7 |
| Aug 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 68 |
| Jul 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 5 |
| Jul 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | 3 |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.92% | 192 |
| Jul 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 54 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.76% | 58 |
| Jul 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 46 |
| Jul 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 62 |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.73% | 1,184 |
| Jul 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | 119 |
| Jul 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 31 |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 301 |
| Jul 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 20 |
| Jul 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,717 |
| Jul 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2,810 |
| Jul 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 3,000 |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,190 |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 16,624 |
| Jul 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 369 |
| Jul 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 10,711 |
| Jul 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10,142 |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 38 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 126 |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 6,673 |
| Jun 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 30 |
| Jun 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 57 |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 1,084 |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | 6,488 |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | 398 |
| Jun 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | 1,492 |
| Jun 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 21,296 |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 60 |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 24,704 |
| Jun 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 161 |
| Jun 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 47 |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 6,353 |
| Jun 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 3,663 |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 944 |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 315 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 3,721 |