NOBA Bank Group AB (publ) (STO:NOBA)
Sweden · Delayed Price · Currency is SEK 76.50
+0.70 (0.92%)
Jun 3, 2026, 5:29 PM CET
NOBA Bank Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.00 | 78.10 | 74.70 | 76.80 | - | 1.32% | 456,678 |
| Jun 2, 2026 | 75.00 | 76.50 | 74.50 | 75.80 | 75.80 | 1.88% | 352,874 |
| Jun 1, 2026 | 77.80 | 78.40 | 74.40 | 74.40 | 74.40 | -4.62% | 773,762 |
| May 29, 2026 | 80.50 | 80.90 | 76.30 | 78.00 | 78.00 | -2.38% | 2,250,415 |
| May 28, 2026 | 79.50 | 80.50 | 78.70 | 79.90 | 79.90 | -0.12% | 208,652 |
| May 27, 2026 | 78.70 | 81.40 | 78.40 | 80.00 | 80.00 | 1.78% | 219,213 |
| May 26, 2026 | 78.60 | 79.40 | 78.10 | 78.60 | 78.60 | -0.13% | 254,818 |
| May 25, 2026 | 78.30 | 79.60 | 78.20 | 78.70 | 78.70 | 0.51% | 200,168 |
| May 22, 2026 | 78.50 | 79.30 | 77.40 | 78.30 | 78.30 | - | 315,480 |
| May 21, 2026 | 80.90 | 82.90 | 80.50 | 81.40 | 78.30 | 1.88% | 512,523 |
| May 20, 2026 | 78.50 | 80.00 | 77.00 | 79.90 | 76.86 | 3.23% | 1,383,924 |
| May 19, 2026 | 78.80 | 80.00 | 77.40 | 77.40 | 74.45 | -1.02% | 167,765 |
| May 18, 2026 | 77.00 | 78.70 | 75.20 | 78.20 | 75.22 | 0.77% | 456,404 |
| May 15, 2026 | 78.00 | 79.50 | 77.10 | 77.60 | 74.64 | -0.13% | 542,455 |
| May 13, 2026 | 79.90 | 80.60 | 77.40 | 77.70 | 74.74 | -1.27% | 166,672 |
| May 12, 2026 | 82.00 | 82.30 | 78.60 | 78.70 | 75.70 | -3.32% | 404,058 |
| May 11, 2026 | 81.40 | 81.90 | 80.50 | 81.40 | 78.30 | -0.12% | 248,032 |
| May 8, 2026 | 85.60 | 87.50 | 80.90 | 81.50 | 78.40 | -4.79% | 376,265 |
| May 7, 2026 | 86.90 | 88.80 | 83.60 | 85.60 | 82.34 | 3.51% | 871,861 |
| May 6, 2026 | 83.90 | 84.60 | 82.30 | 82.70 | 79.55 | 1.85% | 316,290 |
| May 5, 2026 | 84.00 | 84.60 | 81.20 | 81.20 | 78.11 | -3.33% | 641,927 |
| May 4, 2026 | 84.60 | 85.50 | 83.50 | 84.00 | 80.80 | -0.71% | 250,804 |
| Apr 30, 2026 | 86.70 | 86.70 | 84.60 | 84.60 | 81.38 | -3.64% | 233,210 |
| Apr 29, 2026 | 88.50 | 88.50 | 87.00 | 87.80 | 84.46 | -0.11% | 158,689 |
| Apr 28, 2026 | 87.20 | 88.80 | 87.20 | 87.90 | 84.55 | 0.34% | 170,973 |
| Apr 27, 2026 | 88.20 | 89.00 | 87.30 | 87.60 | 84.26 | -0.68% | 177,240 |
| Apr 24, 2026 | 89.00 | 89.40 | 87.60 | 88.20 | 84.84 | -0.90% | 97,256 |
| Apr 23, 2026 | 90.00 | 90.50 | 88.70 | 89.00 | 85.61 | -2.09% | 168,138 |
| Apr 22, 2026 | 92.50 | 92.90 | 90.70 | 90.90 | 87.44 | -1.52% | 196,045 |
| Apr 21, 2026 | 93.10 | 94.60 | 91.70 | 92.30 | 88.78 | -0.86% | 643,071 |
| Apr 20, 2026 | 95.20 | 95.20 | 92.70 | 93.10 | 89.55 | -2.82% | 369,957 |
| Apr 17, 2026 | 91.90 | 97.70 | 91.90 | 95.80 | 92.15 | 4.47% | 579,354 |
| Apr 16, 2026 | 90.80 | 93.20 | 90.30 | 91.70 | 88.21 | 1.44% | 483,582 |
| Apr 15, 2026 | 87.90 | 91.30 | 87.20 | 90.40 | 86.96 | 4.39% | 359,777 |
| Apr 14, 2026 | 86.60 | 87.50 | 85.70 | 86.60 | 83.30 | 0.35% | 726,068 |
| Apr 13, 2026 | 85.80 | 87.50 | 80.80 | 86.30 | 83.01 | -0.12% | 492,033 |
| Apr 10, 2026 | 84.10 | 87.80 | 84.00 | 86.40 | 83.11 | 2.73% | 309,471 |
| Apr 9, 2026 | 85.70 | 85.70 | 83.40 | 84.10 | 80.90 | -0.83% | 226,880 |
| Apr 8, 2026 | 84.90 | 87.30 | 84.40 | 84.80 | 81.57 | 3.79% | 388,096 |
| Apr 7, 2026 | 83.00 | 83.90 | 80.80 | 81.70 | 78.59 | -0.43% | 445,005 |
| Apr 2, 2026 | 84.00 | 84.00 | 81.43 | 82.05 | 78.93 | -2.84% | 113,529 |
| Apr 1, 2026 | 84.39 | 84.82 | 83.15 | 84.45 | 81.23 | 3.73% | 206,750 |
| Mar 31, 2026 | 80.00 | 81.99 | 79.75 | 81.41 | 78.31 | 2.35% | 282,704 |
| Mar 30, 2026 | 77.00 | 79.90 | 75.79 | 79.54 | 76.51 | 1.78% | 195,106 |
| Mar 27, 2026 | 81.61 | 81.75 | 77.95 | 78.15 | 75.17 | -3.78% | 490,024 |
| Mar 26, 2026 | 81.65 | 82.86 | 80.51 | 81.22 | 78.13 | -1.19% | 249,414 |
| Mar 25, 2026 | 82.02 | 84.01 | 81.75 | 82.20 | 79.07 | 1.23% | 234,019 |
| Mar 24, 2026 | 81.10 | 81.91 | 80.00 | 81.20 | 78.11 | 0.53% | 362,675 |
| Mar 23, 2026 | 76.72 | 82.64 | 75.69 | 80.77 | 77.69 | 2.84% | 398,306 |
| Mar 20, 2026 | 82.20 | 83.36 | 78.31 | 78.54 | 75.55 | -3.39% | 7,331,806 |