Nobia AB (publ) (STO:NOBI)
Sweden · Delayed Price · Currency is SEK 4.098
-0.080 (-1.91%)
At close: Dec 5, 2025
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.23 | 3.97 | 4.10 | 4.10 | -1.91% | 1,606,961 |
| Dec 4, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | 1.90% | 637,311 |
| Dec 3, 2025 | 4.13 | 4.18 | 4.09 | 4.10 | 4.10 | -0.05% | 476,706 |
| Dec 2, 2025 | 4.18 | 4.20 | 4.08 | 4.10 | 4.10 | -1.30% | 494,732 |
| Dec 1, 2025 | 4.05 | 4.20 | 4.00 | 4.16 | 4.16 | 3.08% | 1,488,374 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.02 | 4.03 | 4.03 | -0.15% | 981,896 |
| Nov 27, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 4.45% | 902,443 |
| Nov 26, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | 1.05% | 799,216 |
| Nov 25, 2025 | 3.79 | 3.85 | 3.70 | 3.83 | 3.83 | 2.63% | 1,467,995 |
| Nov 24, 2025 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 3.79% | 1,060,716 |
| Nov 21, 2025 | 3.62 | 3.66 | 3.54 | 3.59 | 3.59 | -0.22% | 759,912 |
| Nov 20, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 0.84% | 1,165,207 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.52 | 3.57 | 3.57 | 0.51% | 1,769,016 |
| Nov 18, 2025 | 3.65 | 3.66 | 3.53 | 3.55 | 3.55 | -2.52% | 1,601,075 |
| Nov 17, 2025 | 3.75 | 3.76 | 3.64 | 3.64 | 3.64 | -3.19% | 741,103 |
| Nov 14, 2025 | 3.87 | 3.90 | 3.72 | 3.76 | 3.76 | -0.90% | 1,433,487 |
| Nov 13, 2025 | 3.70 | 3.94 | 3.70 | 3.80 | 3.80 | 2.70% | 1,972,580 |
| Nov 12, 2025 | 3.72 | 3.78 | 3.67 | 3.70 | 3.70 | 0.49% | 985,684 |
| Nov 11, 2025 | 3.71 | 3.78 | 3.67 | 3.68 | 3.68 | -0.54% | 988,815 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.68 | 3.70 | 3.70 | 0.05% | 1,255,306 |
| Nov 7, 2025 | 3.80 | 3.84 | 3.65 | 3.70 | 3.70 | -0.05% | 2,082,603 |
| Nov 6, 2025 | 3.88 | 3.89 | 3.63 | 3.70 | 3.70 | -4.00% | 3,325,525 |
| Nov 5, 2025 | 3.99 | 4.04 | 3.82 | 3.85 | 3.85 | -1.43% | 2,441,134 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.87 | 3.91 | 3.91 | -7.78% | 5,405,589 |
| Nov 3, 2025 | 4.45 | 4.45 | 4.17 | 4.24 | 4.24 | -5.15% | 2,239,353 |
| Oct 31, 2025 | 4.70 | 5.07 | 4.45 | 4.47 | 4.47 | -4.12% | 3,463,628 |
| Oct 30, 2025 | 4.56 | 4.67 | 4.52 | 4.66 | 4.66 | 2.24% | 927,185 |
| Oct 29, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -1.68% | 747,167 |
| Oct 28, 2025 | 4.54 | 4.74 | 4.44 | 4.64 | 4.64 | 2.61% | 2,122,527 |
| Oct 27, 2025 | 4.50 | 4.52 | 4.39 | 4.52 | 4.52 | 2.17% | 724,370 |
| Oct 24, 2025 | 4.40 | 4.54 | 4.32 | 4.42 | 4.42 | 1.10% | 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 | 1.57% | 874,273 |
| Oct 21, 2025 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -1.73% | 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 | 0.74% | 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 | 1.79% | 1,065,535 |
| Oct 14, 2025 | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -2.13% | 736,129 |
| Oct 13, 2025 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | 1.60% | 656,924 |
| Oct 10, 2025 | 4.45 | 4.48 | 4.26 | 4.26 | 4.26 | -3.97% | 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 | -8.90% | 3,801,453 |
| Oct 7, 2025 | 4.80 | 4.96 | 4.80 | 4.95 | 4.95 | 0.53% | 578,955 |
| Oct 6, 2025 | 4.85 | 4.93 | 4.79 | 4.92 | 4.92 | -0.04% | 1,243,143 |
| Oct 3, 2025 | 4.90 | 4.95 | 4.86 | 4.92 | 4.92 | 0.24% | 402,738 |
| Oct 2, 2025 | 4.76 | 4.92 | 4.71 | 4.91 | 4.91 | 5.23% | 820,817 |
| Oct 1, 2025 | 4.69 | 4.76 | 4.64 | 4.67 | 4.67 | -0.04% | 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 | 0.08% | 406,955 |