Nobia AB (publ) (STO:NOBI)
Sweden · Delayed Price · Currency is SEK 4.260
-0.176 (-3.97%)
Oct 10, 2025, 5:29 PM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.92 | 5.05 | 4.90 | 4.98 | 4.98 | 1.63% | 657,003 |
| Aug 21, 2025 | 4.94 | 4.98 | 4.84 | 4.90 | 4.90 | -0.20% | 426,840 |
| Aug 20, 2025 | 4.85 | 5.01 | 4.79 | 4.91 | 4.91 | 1.24% | 983,750 |
| Aug 19, 2025 | 4.57 | 4.90 | 4.57 | 4.85 | 4.85 | 5.43% | 983,389 |
| Aug 18, 2025 | 4.72 | 4.78 | 4.56 | 4.60 | 4.60 | -2.13% | 847,253 |
| Aug 15, 2025 | 4.69 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 537,993 |
| Aug 14, 2025 | 4.70 | 4.77 | 4.66 | 4.71 | 4.71 | -0.21% | 575,444 |
| Aug 13, 2025 | 4.69 | 4.74 | 4.55 | 4.72 | 4.72 | 0.64% | 1,194,407 |
| 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 |