NOBA Bank Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	84.39	84.82	83.15	84.45	84.45	3.73%	206,750
Mar 31, 2026	80.00	81.99	79.75	81.41	81.41	2.35%	282,704
Mar 30, 2026	77.00	79.90	75.79	79.54	79.54	1.78%	195,106
Mar 27, 2026	81.61	81.75	77.95	78.15	78.15	-3.78%	462,692
Mar 26, 2026	81.65	82.86	80.51	81.22	81.22	-1.19%	249,414
Mar 25, 2026	82.02	84.01	81.75	82.20	82.20	1.23%	234,019
Mar 24, 2026	81.10	81.91	80.00	81.20	81.20	0.53%	362,675
Mar 23, 2026	76.72	82.64	75.69	80.77	80.77	2.84%	398,306
Mar 20, 2026	82.20	83.36	78.31	78.54	78.54	-3.39%	7,331,806
Mar 19, 2026	84.75	84.90	81.00	81.30	81.30	-4.35%	340,109
Mar 18, 2026	86.25	87.37	84.95	85.00	85.00	-1.16%	341,289
Mar 17, 2026	87.89	87.89	85.75	86.00	86.00	-1.15%	222,323
Mar 16, 2026	85.99	87.70	85.30	87.00	87.00	0.75%	188,804
Mar 13, 2026	89.17	89.17	85.92	86.35	86.35	-2.93%	308,492
Mar 12, 2026	90.30	91.46	88.29	88.96	88.96	-1.48%	457,809
Mar 11, 2026	91.00	91.63	90.28	90.30	90.30	-0.92%	157,166
Mar 10, 2026	90.31	92.81	89.00	91.14	91.14	3.57%	315,180
Mar 9, 2026	89.00	89.21	87.11	88.00	88.00	-2.50%	388,446
Mar 6, 2026	92.09	92.72	89.29	90.26	90.26	-0.86%	324,725
Mar 5, 2026	94.77	95.46	91.04	91.04	91.04	-3.81%	240,288
Mar 4, 2026	90.60	95.10	90.60	94.65	94.65	4.07%	389,883
Mar 3, 2026	94.23	94.48	90.70	90.95	90.95	-4.14%	656,884
Mar 2, 2026	96.96	97.41	94.67	94.88	94.88	-2.51%	394,170
Feb 27, 2026	99.84	100.40	97.25	97.32	97.32	-2.97%	6,239,259
Feb 26, 2026	100.40	100.60	98.57	100.30	100.30	0.82%	463,394
Feb 25, 2026	98.81	100.36	97.40	99.48	99.48	2.21%	249,558
Feb 24, 2026	99.00	99.90	96.83	97.33	97.33	-0.38%	381,067
Feb 23, 2026	100.00	101.48	97.70	97.70	97.70	-2.30%	167,670
Feb 20, 2026	100.36	102.26	99.30	100.00	100.00	-0.87%	298,855
Feb 19, 2026	101.24	104.00	100.52	100.88	100.88	-0.02%	453,392
Feb 18, 2026	98.00	101.80	98.00	100.90	100.90	2.96%	432,317
Feb 17, 2026	99.00	99.90	97.06	98.00	98.00	-0.76%	375,755
Feb 16, 2026	96.00	100.06	96.00	98.75	98.75	3.19%	442,937
Feb 13, 2026	98.97	99.64	95.30	95.70	95.70	-3.11%	705,406
Feb 12, 2026	102.04	102.54	98.00	98.77	98.77	-3.58%	1,027,353
Feb 11, 2026	104.50	107.52	102.18	102.44	102.44	-3.45%	52,843,190
Feb 10, 2026	107.00	109.38	105.74	106.10	106.10	0.11%	228,960
Feb 9, 2026	105.50	106.10	103.60	105.98	105.98	0.99%	255,772
Feb 6, 2026	108.94	109.68	104.00	104.94	104.94	-3.67%	337,078
Feb 5, 2026	112.90	113.18	108.66	108.94	108.94	-2.73%	576,642
Feb 4, 2026	118.76	119.76	110.30	112.00	112.00	-5.74%	689,076
Feb 3, 2026	120.18	120.50	117.68	118.82	118.82	-0.85%	197,784
Feb 2, 2026	115.70	121.16	114.92	119.84	119.84	3.70%	169,151
Jan 30, 2026	116.00	117.26	115.42	115.56	115.56	-0.81%	159,195
Jan 29, 2026	120.40	120.40	116.38	116.50	116.50	-3.58%	101,862
Jan 28, 2026	120.26	120.82	116.54	120.82	120.82	0.90%	102,829
Jan 27, 2026	119.12	120.70	118.52	119.74	119.74	1.51%	141,426
Jan 26, 2026	118.48	118.70	113.30	117.96	117.96	-0.61%	216,216
Jan 23, 2026	119.74	119.74	118.00	118.68	118.68	0.68%	116,698
Jan 22, 2026	115.12	118.38	115.12	117.88	117.88	3.02%	118,606