Nodebis Applications AB (publ) (NGM:NODE)
Sweden · Delayed Price · Currency is SEK 24.20
-1.40 (-5.47%)
At close: May 25, 2026
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | 2,095 |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 14,236 |
| May 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 24,266 |
| May 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 6.22% | 6,650 |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.10 | 0.79% | 9,445 |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 23.91 | 1.60% | 4,214 |
| May 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | -14.97% | 634 |
| May 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 27.68 | 14.84% | 346 |
| May 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.10 | -1.54% | 2,787 |
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.48 | - | 147 |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.48 | 5.69% | 6,193 |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.16 | 6.03% | 29,614 |
| May 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | -7.94% | 591 |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.72 | 5.00% | 77 |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | 4.35% | 739 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.65 | -12.88% | 1,309 |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.85 | 10.00% | 121 |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | -4.00% | 1 |
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | 6.84% | 489 |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.03 | -7.87% | 32 |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 23.91 | 10.43% | 226 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.65 | -4.96% | 1,740 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.78 | -6.20% | 225 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.29 | -0.77% | 80 |
| Apr 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.48 | -2.99% | 1,436 |
| Apr 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.23 | 11.67% | 268 |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | -0.83% | 4 |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.78 | - | 380 |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.78 | -1.63% | 66 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.16 | -6.82% | 200 |
| Apr 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.85 | -0.75% | 76 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.04 | 0.76% | 79 |
| Apr 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.85 | 2.33% | 311 |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.29 | - | 200 |
| Apr 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.29 | 3.20% | 1,002 |
| Mar 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | -2.34% | 2,648 |
| Mar 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.10 | 4.07% | 1,114 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.16 | -4.65% | 88 |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.29 | 4.88% | 60 |
| Mar 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.16 | 2.50% | 222 |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | -4.00% | 5,541 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | -0.79% | 7,660 |
| Mar 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.72 | -2.33% | 9,516 |
| Mar 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.29 | -3.73% | 49 |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.23 | 4.69% | 58 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.10 | -4.48% | 7,500 |
| Mar 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.23 | 7.20% | 167 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | - | 41 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.54 | -4.58% | 16,006 |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.66 | 0.77% | 1,187 |