Nodebis Applications AB (publ) (NGM:NODE)
Sweden · Delayed Price · Currency is SEK 21.60
-0.40 (-1.82%)
At close: Nov 2, 2026
Nodebis Applications AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 3 |
| Oct 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 43 |
| Oct 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3 |
| Oct 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 394 |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 31 |
| Oct 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | 1 |
| Oct 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 104 |
| Oct 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 443 |
| Oct 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 345 |
| Oct 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | 129 |
| Oct 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.90% | 32 |
| Oct 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 326 |
| Oct 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 204 |
| Oct 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | 163 |
| Oct 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 20 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 918 |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 958 |
| Sep 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 3,000 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,500 |
| Sep 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 2,049 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 4 |
| Sep 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 160 |
| Sep 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | 18 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 3,000 |
| Sep 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 30 |
| Sep 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 11 |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 6,074 |
| Sep 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 3 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | 227 |
| Aug 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 2,608 |
| Aug 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 7 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 51 |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 140 |
| Aug 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 2,473 |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1,356 |
| Aug 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | 1,541 |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.44% | 153 |
| Aug 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,218 |
| 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 |