Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.500	14.100	13.300	14.036	14.036	3.07%	286,755
Oct 30, 2026	13.578	13.762	13.310	13.618	13.618	0.21%	157,645
Oct 29, 2026	13.350	13.668	13.230	13.590	13.590	1.80%	271,086
Oct 28, 2026	13.064	13.636	13.064	13.350	13.350	0.56%	399,215
Oct 27, 2026	13.276	13.368	13.056	13.276	13.276	0.74%	239,148
Oct 26, 2026	13.108	13.450	13.106	13.178	13.178	-0.06%	194,008
Oct 23, 2026	13.278	13.552	13.000	13.186	13.186	-0.69%	243,690
Oct 22, 2026	13.306	13.518	13.182	13.278	13.278	0.11%	251,312
Oct 21, 2026	13.150	13.308	12.826	13.264	13.264	1.17%	265,434
Oct 20, 2026	12.892	13.200	12.804	13.110	13.110	1.17%	281,329
Oct 19, 2026	13.118	13.118	12.730	12.958	12.958	-1.59%	166,298
Oct 16, 2026	13.332	13.332	12.960	13.168	13.168	1.35%	233,774
Oct 15, 2026	13.362	13.404	12.922	12.992	12.992	-2.77%	364,167
Oct 14, 2026	13.220	13.500	13.152	13.362	13.362	1.17%	230,859
Oct 13, 2026	13.008	13.326	13.000	13.208	13.208	1.60%	307,010
Oct 12, 2026	13.228	13.368	12.990	13.000	13.000	-1.62%	240,344
Oct 9, 2026	13.038	13.540	13.038	13.214	13.214	1.38%	345,600
Oct 8, 2026	13.262	13.262	13.000	13.034	13.034	-1.72%	274,086
Oct 7, 2026	13.718	13.718	13.180	13.262	13.262	-2.84%	245,851
Oct 6, 2026	13.200	13.682	13.200	13.650	13.650	3.82%	307,884
Oct 5, 2026	13.246	13.278	13.056	13.148	13.148	-0.74%	264,835
Oct 2, 2026	13.386	13.600	13.246	13.246	13.246	-1.05%	194,174
Oct 1, 2026	13.716	13.720	13.360	13.386	13.386	-2.41%	300,246
Sep 30, 2026	13.978	14.110	13.684	13.716	13.716	-1.32%	106,556
Sep 29, 2026	13.810	14.158	13.800	13.900	13.900	0.65%	141,837
Sep 28, 2026	13.910	14.192	13.810	13.810	13.810	-0.76%	172,087
Sep 25, 2026	13.810	13.990	13.710	13.916	13.916	1.70%	118,206
Sep 24, 2026	14.000	14.112	13.660	13.684	13.684	-2.42%	254,960
Sep 23, 2026	13.926	14.028	13.300	14.024	14.024	0.70%	646,817
Sep 22, 2026	13.904	14.120	13.702	13.926	13.926	0.16%	160,034
Sep 21, 2026	13.778	14.062	13.650	13.904	13.904	0.93%	286,764
Sep 18, 2026	14.210	14.346	13.774	13.776	13.776	-3.79%	210,894
Sep 17, 2026	14.012	14.400	14.000	14.318	14.318	0.90%	116,212
Sep 16, 2026	13.920	14.218	13.832	14.190	14.190	2.59%	116,390
Sep 15, 2026	14.000	14.008	13.810	13.832	13.832	-1.89%	164,905
Sep 14, 2026	14.230	14.270	13.902	14.098	14.098	-1.29%	179,263
Sep 11, 2026	14.192	14.400	14.112	14.282	14.282	0.63%	309,668
Sep 10, 2026	14.210	14.540	14.192	14.192	14.192	-0.27%	227,377
Sep 9, 2026	14.222	14.362	14.180	14.230	14.230	-0.41%	153,915
Sep 8, 2026	14.410	14.468	14.132	14.288	14.288	-0.85%	215,700
Sep 7, 2026	14.492	14.644	14.350	14.410	14.410	-0.66%	184,997
Sep 4, 2026	14.480	14.648	14.364	14.506	14.506	0.65%	271,742
Sep 3, 2026	14.400	14.672	14.210	14.412	14.412	0.98%	411,032
Sep 2, 2026	14.766	14.766	14.196	14.272	14.272	-2.91%	326,271
Sep 1, 2026	15.180	15.300	14.700	14.700	14.700	-3.38%	292,193
Aug 31, 2026	15.300	15.532	15.100	15.214	15.214	-1.81%	362,068
Aug 28, 2026	15.422	15.888	15.342	15.494	15.494	0.45%	204,880
Aug 27, 2026	15.520	15.520	15.050	15.424	15.424	0.93%	365,958
Aug 26, 2026	15.410	15.542	15.090	15.282	15.282	-0.22%	229,240
Aug 25, 2026	15.026	15.580	15.026	15.316	15.316	1.93%	128,831