Nobia AB (publ) (STO:NOBI)
Sweden · Delayed Price · Currency is SEK 4.470
-0.192 (-4.12%)
Oct 31, 2025, 12:59 PM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.70 | 5.07 | 4.45 | 4.47 | 4.47 | -4.08% | 3,463,628 |
| Oct 30, 2025 | 4.56 | 4.67 | 4.52 | 4.66 | 4.66 | 2.19% | 927,185 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -1.72% | 747,167 |
| Oct 28, 2025 | 4.54 | 4.74 | 4.44 | 4.64 | 4.64 | 2.65% | 2,122,527 |
| Oct 27, 2025 | 4.50 | 4.52 | 4.39 | 4.52 | 4.52 | 2.26% | 724,370 |
| Oct 24, 2025 | 4.40 | 4.54 | 4.32 | 4.42 | 4.42 | 0.91% | 2,410,410 |
| Oct 23, 2025 | 4.29 | 4.39 | 4.26 | 4.38 | 4.38 | 2.58% | 1,423,573 |
| Oct 22, 2025 | 4.25 | 4.29 | 4.15 | 4.27 | 4.27 | 1.67% | 874,273 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -1.64% | 797,597 |
| Oct 20, 2025 | 4.37 | 4.40 | 4.26 | 4.27 | 4.27 | -2.51% | 964,020 |
| Oct 17, 2025 | 4.35 | 4.42 | 4.20 | 4.38 | 4.38 | 0.69% | 1,409,566 |
| Oct 16, 2025 | 4.31 | 4.40 | 4.30 | 4.35 | 4.35 | 0.93% | 571,801 |
| Oct 15, 2025 | 4.27 | 4.38 | 4.27 | 4.31 | 4.31 | 1.65% | 1,065,535 |
| Oct 14, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.08% | 736,129 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | 1.64% | 656,924 |
| Oct 10, 2025 | 4.45 | 4.48 | 4.26 | 4.26 | 4.26 | -4.05% | 2,354,531 |
| Oct 9, 2025 | 4.52 | 4.54 | 4.33 | 4.44 | 4.44 | -1.55% | 2,955,733 |
| Oct 8, 2025 | 4.91 | 4.94 | 4.46 | 4.51 | 4.51 | -8.89% | 3,801,453 |
| Oct 7, 2025 | 4.80 | 4.96 | 4.80 | 4.95 | 4.95 | 0.61% | 578,955 |
| Oct 6, 2025 | 4.85 | 4.93 | 4.79 | 4.92 | 4.92 | - | 1,243,143 |
| Oct 3, 2025 | 4.90 | 4.95 | 4.86 | 4.92 | 4.92 | 0.20% | 402,738 |
| Oct 2, 2025 | 4.76 | 4.92 | 4.71 | 4.91 | 4.91 | 5.14% | 820,817 |
| Oct 1, 2025 | 4.69 | 4.76 | 4.64 | 4.67 | 4.67 | - | 626,607 |
| Sep 30, 2025 | 4.80 | 4.87 | 4.62 | 4.67 | 4.67 | -3.31% | 835,255 |
| Sep 29, 2025 | 4.82 | 5.01 | 4.81 | 4.83 | 4.83 | 0.21% | 406,955 |
| Sep 26, 2025 | 4.78 | 4.84 | 4.66 | 4.82 | 4.82 | 1.26% | 836,915 |
| Sep 25, 2025 | 4.99 | 5.01 | 4.76 | 4.76 | 4.76 | -4.42% | 728,909 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.87 | 4.98 | 4.98 | 0.61% | 666,670 |
| Sep 23, 2025 | 4.95 | 5.13 | 4.95 | 4.95 | 4.95 | 0.41% | 760,343 |
| Sep 22, 2025 | 5.08 | 5.10 | 4.89 | 4.93 | 4.93 | -2.18% | 1,056,327 |
| Sep 19, 2025 | 4.77 | 5.10 | 4.71 | 5.04 | 5.04 | 5.88% | 2,669,218 |
| Sep 18, 2025 | 4.67 | 4.80 | 4.56 | 4.76 | 4.76 | 2.15% | 1,332,676 |
| Sep 17, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 3.56% | 384,544 |
| Sep 16, 2025 | 4.42 | 4.56 | 4.42 | 4.50 | 4.50 | 2.27% | 1,482,826 |
| Sep 15, 2025 | 4.37 | 4.48 | 4.36 | 4.40 | 4.40 | 0.69% | 923,208 |
| Sep 12, 2025 | 4.52 | 4.55 | 4.37 | 4.37 | 4.37 | -3.53% | 1,055,745 |
| Sep 11, 2025 | 4.56 | 4.65 | 4.52 | 4.53 | 4.53 | -1.74% | 712,288 |
| Sep 10, 2025 | 4.70 | 4.70 | 4.59 | 4.61 | 4.61 | -0.65% | 321,258 |
| Sep 9, 2025 | 4.76 | 4.79 | 4.62 | 4.64 | 4.64 | -2.73% | 685,319 |
| Sep 8, 2025 | 4.69 | 4.84 | 4.69 | 4.77 | 4.77 | 1.71% | 413,151 |
| Sep 5, 2025 | 4.60 | 4.80 | 4.60 | 4.69 | 4.69 | 1.74% | 730,307 |
| Sep 4, 2025 | 4.50 | 4.64 | 4.50 | 4.61 | 4.61 | 2.22% | 617,700 |
| Sep 3, 2025 | 4.53 | 4.59 | 4.46 | 4.51 | 4.51 | 0.22% | 938,954 |
| Sep 2, 2025 | 4.81 | 4.81 | 4.50 | 4.50 | 4.50 | -2.81% | 1,216,971 |
| Sep 1, 2025 | 4.73 | 4.78 | 4.63 | 4.63 | 4.63 | -2.11% | 572,410 |
| Aug 29, 2025 | 4.70 | 4.77 | 4.67 | 4.73 | 4.73 | 0.42% | 670,180 |
| Aug 28, 2025 | 4.94 | 4.94 | 4.67 | 4.71 | 4.71 | -0.63% | 655,874 |
| Aug 27, 2025 | 4.80 | 4.86 | 4.73 | 4.74 | 4.74 | -0.84% | 623,870 |
| Aug 26, 2025 | 4.95 | 4.97 | 4.75 | 4.78 | 4.78 | -3.43% | 792,904 |
| Aug 25, 2025 | 4.90 | 4.99 | 4.89 | 4.95 | 4.95 | -0.60% | 462,290 |