Nobia AB (publ) (STO:NOBI)
Sweden · Delayed Price · Currency is SEK 4.638
-0.056 (-1.19%)
Aug 13, 2025, 11:59 AM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.65 | 4.74 | 4.65 | 4.69 | 4.69 | 1.74% | 329,124 |
| Aug 11, 2025 | 4.93 | 4.93 | 4.61 | 4.61 | 4.61 | -5.14% | 947,549 |
| Aug 8, 2025 | 4.72 | 4.91 | 4.72 | 4.86 | 4.86 | 3.40% | 796,991 |
| Aug 7, 2025 | 4.66 | 4.81 | 4.65 | 4.70 | 4.70 | 1.51% | 349,821 |
| Aug 6, 2025 | 4.72 | 4.75 | 4.62 | 4.63 | 4.63 | -1.28% | 628,579 |
| Aug 5, 2025 | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | 1.08% | 541,180 |
| Aug 4, 2025 | 4.61 | 4.68 | 4.57 | 4.64 | 4.64 | 1.09% | 576,022 |
| Aug 1, 2025 | 4.55 | 4.64 | 4.52 | 4.59 | 4.59 | 1.32% | 855,668 |
| Jul 31, 2025 | 4.70 | 4.82 | 4.52 | 4.53 | 4.53 | -3.62% | 1,083,917 |
| Jul 30, 2025 | 4.75 | 4.85 | 4.69 | 4.70 | 4.70 | -2.29% | 895,370 |
| Jul 29, 2025 | 4.92 | 4.93 | 4.72 | 4.81 | 4.81 | -1.84% | 1,386,865 |
| Jul 28, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -1.21% | 613,791 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.92 | 4.96 | 4.96 | -0.20% | 734,275 |
| Jul 24, 2025 | 5.07 | 5.27 | 4.95 | 4.97 | 4.97 | -1.39% | 1,159,730 |
| Jul 23, 2025 | 5.14 | 5.22 | 4.95 | 5.04 | 5.04 | -1.95% | 1,639,282 |
| Jul 22, 2025 | 5.06 | 5.15 | 4.93 | 5.14 | 5.14 | 1.78% | 942,064 |
| Jul 21, 2025 | 4.84 | 5.12 | 4.72 | 5.05 | 5.05 | 5.43% | 1,604,983 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.40 | 4.79 | 4.79 | -6.26% | 5,011,259 |
| Jul 17, 2025 | 5.25 | 5.40 | 5.11 | 5.11 | 5.11 | -3.04% | 1,356,391 |
| Jul 16, 2025 | 5.36 | 5.48 | 5.27 | 5.27 | 5.27 | -1.68% | 1,214,085 |
| Jul 15, 2025 | 5.04 | 5.50 | 5.04 | 5.36 | 5.36 | 7.20% | 4,124,785 |
| Jul 14, 2025 | 5.01 | 5.09 | 4.95 | 5.00 | 5.00 | -0.40% | 737,902 |
| Jul 11, 2025 | 5.15 | 5.18 | 4.99 | 5.02 | 5.02 | -2.90% | 784,529 |
| Jul 10, 2025 | 4.87 | 5.18 | 4.87 | 5.17 | 5.17 | 5.94% | 1,383,121 |
| Jul 9, 2025 | 5.05 | 5.05 | 4.85 | 4.88 | 4.88 | -3.56% | 1,185,335 |
| Jul 8, 2025 | 4.82 | 5.08 | 4.79 | 5.06 | 5.06 | 3.69% | 1,308,497 |
| Jul 7, 2025 | 5.17 | 5.17 | 4.83 | 4.88 | 4.88 | -5.61% | 1,455,371 |
| Jul 4, 2025 | 5.20 | 5.20 | 4.96 | 5.17 | 5.17 | 2.38% | 995,329 |
| Jul 3, 2025 | 5.04 | 5.18 | 4.95 | 5.05 | 5.05 | 0.20% | 2,551,985 |
| Jul 2, 2025 | 4.69 | 5.10 | 4.67 | 5.04 | 5.04 | 7.01% | 3,345,467 |
| Jul 1, 2025 | 4.31 | 4.71 | 4.28 | 4.71 | 4.71 | 9.28% | 2,747,979 |
| Jun 30, 2025 | 4.39 | 4.53 | 4.31 | 4.31 | 4.31 | -1.82% | 1,233,736 |
| Jun 27, 2025 | 4.24 | 4.49 | 4.24 | 4.39 | 4.39 | 3.54% | 1,268,272 |
| Jun 26, 2025 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 3.67% | 641,992 |
| Jun 25, 2025 | 4.25 | 4.25 | 4.06 | 4.09 | 4.09 | -0.73% | 643,026 |
| Jun 24, 2025 | 4.07 | 4.22 | 4.07 | 4.12 | 4.12 | 3.26% | 1,442,699 |
| Jun 23, 2025 | 4.06 | 4.06 | 3.83 | 3.99 | 3.99 | -1.72% | 3,115,173 |
| Jun 19, 2025 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -3.56% | 1,419,129 |
| Jun 18, 2025 | 4.31 | 4.35 | 4.17 | 4.21 | 4.21 | -2.09% | 1,124,815 |
| Jun 17, 2025 | 4.40 | 4.42 | 4.30 | 4.30 | 4.30 | -1.38% | 1,162,186 |
| Jun 16, 2025 | 4.19 | 4.41 | 4.15 | 4.36 | 4.36 | 4.56% | 1,411,097 |
| Jun 13, 2025 | 4.26 | 4.29 | 4.16 | 4.17 | 4.17 | -3.70% | 1,682,347 |
| Jun 12, 2025 | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -4.63% | 1,083,479 |
| Jun 11, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -3.40% | 1,073,057 |
| Jun 10, 2025 | 4.56 | 4.70 | 4.54 | 4.70 | 4.70 | 3.30% | 1,870,062 |
| Jun 9, 2025 | 4.41 | 4.58 | 4.41 | 4.55 | 4.55 | 3.64% | 1,355,639 |
| Jun 5, 2025 | 4.27 | 4.45 | 4.23 | 4.39 | 4.39 | 2.57% | 1,463,900 |
| Jun 4, 2025 | 4.13 | 4.28 | 4.06 | 4.28 | 4.28 | 6.20% | 1,748,918 |
| Jun 3, 2025 | 3.98 | 4.07 | 3.90 | 4.03 | 4.03 | 1.26% | 1,022,467 |
| Jun 2, 2025 | 4.14 | 4.16 | 3.98 | 3.98 | 3.98 | -3.86% | 1,806,683 |