Nobia AB (publ) (STO:NOBI)
Sweden · Delayed Price · Currency is SEK 3.926
+0.136 (3.59%)
Feb 10, 2026, 5:29 PM CET
Nobia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.79 | 4.00 | 3.78 | 3.93 | - | 3.59% | 1,477,669 |
| Feb 9, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.56% | 873,729 |
| Feb 6, 2026 | 3.89 | 3.89 | 3.77 | 3.85 | 3.85 | -0.98% | 1,011,661 |
| Feb 5, 2026 | 3.98 | 4.05 | 3.82 | 3.89 | 3.89 | -1.32% | 1,410,692 |
| Feb 4, 2026 | 3.90 | 4.01 | 3.82 | 3.94 | 3.94 | 1.29% | 1,501,777 |
| Feb 3, 2026 | 3.90 | 3.92 | 3.80 | 3.89 | 3.89 | -0.26% | 835,229 |
| Feb 2, 2026 | 3.80 | 3.95 | 3.78 | 3.90 | 3.90 | 1.35% | 1,780,977 |
| Jan 30, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | -0.16% | 277,585 |
| Jan 29, 2026 | 3.88 | 4.03 | 3.73 | 3.85 | 3.85 | 0.16% | 9,945,709 |
| Jan 28, 2026 | 3.99 | 4.00 | 3.85 | 3.85 | 3.85 | -2.83% | 1,085,289 |
| Jan 27, 2026 | 3.93 | 3.97 | 3.90 | 3.96 | 3.96 | 0.76% | 525,122 |
| Jan 26, 2026 | 4.02 | 4.03 | 3.87 | 3.93 | 3.93 | -1.75% | 906,190 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.89 | 4.00 | 4.00 | 0.91% | 1,805,463 |
| Jan 22, 2026 | 3.81 | 4.01 | 3.75 | 3.96 | 3.96 | 5.65% | 3,155,950 |
| Jan 21, 2026 | 3.46 | 3.80 | 3.45 | 3.75 | 3.75 | 8.82% | 2,032,431 |
| Jan 20, 2026 | 3.51 | 3.55 | 3.45 | 3.45 | 3.45 | -1.49% | 1,332,789 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 3.50 | -2.67% | 2,372,538 |
| Jan 16, 2026 | 3.70 | 3.75 | 3.58 | 3.60 | 3.60 | -3.23% | 3,047,621 |
| Jan 15, 2026 | 3.81 | 3.83 | 3.58 | 3.72 | 3.72 | -2.47% | 7,691,215 |
| Jan 14, 2026 | 4.14 | 4.14 | 3.60 | 3.81 | 3.81 | -27.01% | 18,380,388 |
| Jan 13, 2026 | 5.10 | 5.24 | 5.10 | 5.22 | 5.22 | 2.76% | 2,523,240 |
| Jan 12, 2026 | 4.91 | 5.09 | 4.83 | 5.08 | 5.08 | 2.96% | 2,622,888 |
| Jan 9, 2026 | 4.65 | 4.96 | 4.63 | 4.93 | 4.93 | 6.43% | 3,117,939 |
| Jan 8, 2026 | 4.56 | 4.67 | 4.53 | 4.64 | 4.64 | 1.09% | 1,008,859 |
| Jan 7, 2026 | 4.35 | 4.59 | 4.35 | 4.59 | 4.59 | 5.67% | 1,572,021 |
| Jan 5, 2026 | 4.36 | 4.42 | 4.33 | 4.34 | 4.34 | -0.41% | 465,941 |
| Jan 2, 2026 | 4.33 | 4.41 | 4.29 | 4.36 | 4.36 | 1.11% | 1,179,760 |
| Dec 30, 2025 | 4.29 | 4.34 | 4.27 | 4.31 | 4.31 | 0.84% | 586,485 |
| Dec 29, 2025 | 4.16 | 4.29 | 4.12 | 4.27 | 4.27 | 3.24% | 974,387 |
| Dec 23, 2025 | 4.05 | 4.16 | 4.04 | 4.14 | 4.14 | 2.22% | 1,218,309 |
| Dec 22, 2025 | 4.06 | 4.12 | 3.98 | 4.05 | 4.05 | -0.15% | 478,027 |
| Dec 19, 2025 | 4.14 | 4.15 | 4.05 | 4.06 | 4.06 | -2.36% | 467,979 |
| Dec 18, 2025 | 4.20 | 4.21 | 4.02 | 4.15 | 4.15 | -1.14% | 742,678 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.16 | 4.20 | 4.20 | 0.14% | 437,263 |
| Dec 16, 2025 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | -0.80% | 818,213 |
| Dec 15, 2025 | 4.24 | 4.28 | 4.14 | 4.23 | 4.23 | -0.09% | 1,160,044 |
| Dec 12, 2025 | 4.12 | 4.27 | 4.12 | 4.23 | 4.23 | 2.77% | 1,691,147 |
| Dec 11, 2025 | 4.04 | 4.15 | 4.03 | 4.12 | 4.12 | 2.03% | 742,958 |
| Dec 10, 2025 | 4.05 | 4.10 | 4.01 | 4.04 | 4.04 | -0.20% | 926,907 |
| Dec 9, 2025 | 4.00 | 4.06 | 3.94 | 4.05 | 4.05 | 0.45% | 637,420 |
| Dec 8, 2025 | 4.10 | 4.12 | 3.99 | 4.03 | 4.03 | -1.71% | 944,748 |
| 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 |