Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.13	2.14	2.04	2.07	2.07	-0.10%	6,481,088
Mar 19, 2026	2.16	2.16	2.06	2.07	2.07	-4.34%	10,262,190
Mar 18, 2026	2.29	2.34	2.15	2.16	2.16	-1.46%	10,520,250
Mar 17, 2026	2.21	2.24	2.18	2.20	2.20	-0.45%	3,449,986
Mar 16, 2026	2.23	2.25	2.19	2.21	2.21	-1.25%	6,671,964
Mar 13, 2026	2.20	2.25	2.18	2.23	2.23	1.27%	8,233,693
Mar 12, 2026	2.36	2.36	2.21	2.21	2.21	-6.21%	13,417,070
Mar 11, 2026	2.36	2.41	2.33	2.35	2.35	0.86%	5,813,217
Mar 10, 2026	2.27	2.37	2.26	2.33	2.33	5.14%	6,472,437
Mar 9, 2026	2.26	2.27	2.19	2.22	2.22	-3.90%	12,659,350
Mar 6, 2026	2.41	2.46	2.29	2.31	2.31	-5.33%	17,685,100
Mar 5, 2026	2.40	2.47	2.39	2.44	2.44	-0.81%	7,826,495
Mar 4, 2026	2.38	2.46	2.35	2.46	2.46	3.10%	4,582,269
Mar 3, 2026	2.46	2.46	2.35	2.38	2.38	-2.45%	3,319,261
Mar 2, 2026	2.40	2.54	2.40	2.44	2.44	-0.49%	6,532,051
Feb 27, 2026	2.42	2.48	2.40	2.46	2.46	2.33%	3,909,161
Feb 26, 2026	2.38	2.45	2.37	2.40	2.40	0.67%	2,978,372
Feb 25, 2026	2.44	2.46	2.38	2.38	2.38	-3.09%	3,670,200
Feb 24, 2026	2.60	2.60	2.37	2.46	2.46	-5.38%	5,694,606
Feb 23, 2026	2.64	2.69	2.60	2.60	2.60	-1.81%	1,431,927
Feb 20, 2026	2.67	2.72	2.59	2.65	2.65	1.77%	2,236,331
Feb 19, 2026	3.07	3.07	2.50	2.60	2.60	-29.87%	4,035,833
Feb 18, 2026	3.52	3.72	3.49	3.71	2.64	5.58%	3,734,256
Feb 17, 2026	3.60	3.68	3.51	3.51	2.50	-3.51%	1,948,445
Feb 16, 2026	3.76	3.76	3.60	3.64	2.59	-4.11%	1,502,782
Feb 13, 2026	3.71	3.81	3.66	3.80	2.70	2.43%	1,221,456
Feb 12, 2026	3.65	3.77	3.59	3.71	2.64	-0.22%	1,821,051
Feb 11, 2026	3.77	3.83	3.50	3.72	2.64	-5.35%	4,916,815
Feb 10, 2026	3.79	4.00	3.78	3.93	2.79	3.59%	1,681,724
Feb 9, 2026	3.84	3.92	3.77	3.79	2.69	-1.56%	873,729
Feb 6, 2026	3.89	3.89	3.77	3.85	2.74	-0.98%	1,011,661
Feb 5, 2026	3.98	4.05	3.82	3.89	2.76	-1.32%	1,410,692
Feb 4, 2026	3.90	4.01	3.82	3.94	2.80	1.29%	1,501,777
Feb 3, 2026	3.90	3.92	3.80	3.89	2.77	-0.26%	835,229
Feb 2, 2026	3.80	3.95	3.78	3.90	2.77	1.35%	1,780,977
Jan 30, 2026	3.80	3.85	3.78	3.85	2.74	-0.16%	277,585
Jan 29, 2026	3.88	4.03	3.73	3.85	2.74	0.16%	9,945,709
Jan 28, 2026	3.99	4.00	3.85	3.85	2.74	-2.83%	1,085,289
Jan 27, 2026	3.93	3.97	3.90	3.96	2.82	0.76%	562,953
Jan 26, 2026	4.02	4.03	3.87	3.93	2.79	-1.75%	906,190
Jan 23, 2026	3.93	4.03	3.89	4.00	2.84	0.91%	1,805,463
Jan 22, 2026	3.81	4.01	3.75	3.96	2.82	5.65%	3,155,950
Jan 21, 2026	3.46	3.80	3.45	3.75	2.67	8.82%	2,032,431
Jan 20, 2026	3.51	3.55	3.45	3.45	2.45	-1.49%	1,358,648
Jan 19, 2026	3.58	3.58	3.45	3.50	2.49	-2.67%	2,372,538
Jan 16, 2026	3.70	3.75	3.58	3.60	2.56	-3.23%	3,103,339
Jan 15, 2026	3.81	3.83	3.58	3.72	2.64	-2.47%	7,691,215
Jan 14, 2026	4.14	4.14	3.60	3.81	2.71	-27.01%	19,492,840
Jan 13, 2026	5.10	5.24	5.10	5.22	3.71	2.76%	2,523,240
Jan 12, 2026	4.91	5.09	4.83	5.08	3.61	2.96%	2,622,888