NOBA Bank Group AB (publ) (STO:NOBA)
Sweden · Delayed Price · Currency is SEK 77.70
-1.00 (-1.27%)
May 13, 2026, 12:59 PM CET
NOBA Bank Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 79.90 | 80.60 | 77.40 | 77.70 | 77.70 | -1.27% | 166,672 |
| May 12, 2026 | 82.00 | 82.30 | 78.60 | 78.70 | 78.70 | -3.32% | 404,058 |
| May 11, 2026 | 81.40 | 81.90 | 80.50 | 81.40 | 81.40 | -0.12% | 248,032 |
| May 8, 2026 | 85.60 | 87.50 | 80.90 | 81.50 | 81.50 | -4.79% | 376,265 |
| May 7, 2026 | 86.90 | 88.80 | 83.60 | 85.60 | 85.60 | 3.51% | 871,861 |
| May 6, 2026 | 83.90 | 84.60 | 82.30 | 82.70 | 82.70 | 1.85% | 316,290 |
| May 5, 2026 | 84.00 | 84.60 | 81.20 | 81.20 | 81.20 | -3.33% | 641,927 |
| May 4, 2026 | 84.60 | 85.50 | 83.50 | 84.00 | 84.00 | -0.71% | 250,804 |
| Apr 30, 2026 | 86.70 | 86.70 | 84.60 | 84.60 | 84.60 | -3.64% | 233,210 |
| Apr 29, 2026 | 88.50 | 88.50 | 87.00 | 87.80 | 87.80 | -0.11% | 158,689 |
| Apr 28, 2026 | 87.20 | 88.80 | 87.20 | 87.90 | 87.90 | 0.34% | 170,973 |
| Apr 27, 2026 | 88.20 | 89.00 | 87.30 | 87.60 | 87.60 | -0.68% | 177,240 |
| Apr 24, 2026 | 89.00 | 89.40 | 87.60 | 88.20 | 88.20 | -0.90% | 97,256 |
| Apr 23, 2026 | 90.00 | 90.50 | 88.70 | 89.00 | 89.00 | -2.09% | 168,138 |
| Apr 22, 2026 | 92.50 | 92.90 | 90.70 | 90.90 | 90.90 | -1.52% | 196,045 |
| Apr 21, 2026 | 93.10 | 94.60 | 91.70 | 92.30 | 92.30 | -0.86% | 643,071 |
| Apr 20, 2026 | 95.20 | 95.20 | 92.70 | 93.10 | 93.10 | -2.82% | 369,957 |
| Apr 17, 2026 | 91.90 | 97.70 | 91.90 | 95.80 | 95.80 | 4.47% | 579,354 |
| Apr 16, 2026 | 90.80 | 93.20 | 90.30 | 91.70 | 91.70 | 1.44% | 483,582 |
| Apr 15, 2026 | 87.90 | 91.30 | 87.20 | 90.40 | 90.40 | 4.39% | 359,777 |
| Apr 14, 2026 | 86.60 | 87.50 | 85.70 | 86.60 | 86.60 | 0.35% | 726,068 |
| Apr 13, 2026 | 85.80 | 87.50 | 80.80 | 86.30 | 86.30 | -0.12% | 492,033 |
| Apr 10, 2026 | 84.10 | 87.80 | 84.00 | 86.40 | 86.40 | 2.73% | 309,471 |
| Apr 9, 2026 | 85.70 | 85.70 | 83.40 | 84.10 | 84.10 | -0.83% | 226,880 |
| Apr 8, 2026 | 84.90 | 87.30 | 84.40 | 84.80 | 84.80 | 3.79% | 388,096 |
| Apr 7, 2026 | 83.00 | 83.90 | 80.80 | 81.70 | 81.70 | -0.43% | 445,005 |
| Apr 2, 2026 | 84.00 | 84.00 | 81.43 | 82.05 | 82.05 | -2.84% | 113,529 |
| 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% | 490,024 |
| 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% | 469,412 |
| 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 |