Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.40	15.43	15.21	15.33	-	-0.40%	65,514
Aug 21, 2026	15.43	15.54	15.26	15.40	15.40	-0.19%	167,974
Aug 20, 2026	15.51	15.72	15.36	15.43	15.43	-0.50%	130,107
Aug 19, 2026	15.25	15.57	15.21	15.50	15.50	1.17%	230,668
Aug 18, 2026	15.68	16.49	15.25	15.32	15.32	-2.30%	247,121
Aug 17, 2026	16.55	16.55	15.52	15.68	15.68	-5.14%	455,135
Aug 14, 2026	16.40	16.77	16.40	16.53	16.53	0.82%	209,342
Aug 13, 2026	16.33	16.65	16.03	16.40	16.40	1.51%	176,985
Aug 12, 2026	16.08	16.20	15.84	16.16	16.16	1.09%	226,880
Aug 11, 2026	15.78	16.24	15.65	15.98	15.98	0.73%	336,192
Aug 10, 2026	16.62	16.89	15.77	15.87	15.87	-3.98%	436,144
Aug 7, 2026	16.21	16.94	16.09	16.52	16.52	1.94%	253,005
Aug 6, 2026	16.06	16.44	16.06	16.21	16.21	0.51%	174,523
Aug 5, 2026	16.43	16.44	15.92	16.13	16.13	-1.25%	187,286
Aug 4, 2026	16.13	16.47	15.88	16.33	16.33	1.57%	241,507
Aug 3, 2026	14.80	16.20	14.80	16.08	16.08	9.55%	768,757
Jul 31, 2026	15.04	15.21	14.53	14.68	14.68	-2.24%	306,743
Jul 30, 2026	15.39	15.45	15.01	15.01	15.01	-2.54%	299,166
Jul 29, 2026	15.66	15.80	15.39	15.41	15.41	-1.58%	278,296
Jul 28, 2026	16.14	16.22	15.61	15.65	15.65	-2.33%	312,207
Jul 27, 2026	15.75	16.22	15.75	16.03	16.03	2.89%	212,444
Jul 24, 2026	15.45	15.84	15.45	15.58	15.58	1.16%	340,224
Jul 23, 2026	15.38	15.60	15.30	15.40	15.40	-	134,295
Jul 22, 2026	15.14	15.70	14.85	15.40	15.40	1.32%	209,575
Jul 21, 2026	15.50	15.50	14.84	15.20	15.20	-2.07%	732,594
Jul 20, 2026	15.80	15.80	15.00	15.52	15.52	-2.99%	408,450
Jul 17, 2026	15.00	16.00	14.58	16.00	16.00	15.26%	1,188,787
Jul 16, 2026	13.65	14.08	13.51	13.88	13.88	2.92%	589,091
Jul 15, 2026	12.88	13.64	12.81	13.49	13.49	4.72%	296,170
Jul 14, 2026	13.05	13.05	12.80	12.88	12.88	-1.53%	273,593
Jul 13, 2026	13.13	13.29	13.08	13.08	13.08	-0.56%	158,227
Jul 10, 2026	13.12	13.33	12.99	13.15	13.15	0.29%	245,683
Jul 9, 2026	13.08	13.22	13.00	13.12	13.12	0.74%	197,634
Jul 8, 2026	13.50	13.50	12.92	13.02	13.02	-4.26%	506,359
Jul 7, 2026	13.60	13.92	13.46	13.60	13.60	-0.01%	275,990
Jul 6, 2026	13.56	13.96	13.50	13.60	13.60	0.61%	381,260
Jul 3, 2026	13.95	14.10	13.48	13.52	13.52	-3.04%	334,449
Jul 2, 2026	13.87	14.10	13.65	13.94	13.94	1.04%	272,240
Jul 1, 2026	13.44	13.80	13.40	13.80	13.80	2.60%	224,635
Jun 30, 2026	13.50	13.84	13.29	13.45	13.45	-0.34%	217,887
Jun 29, 2026	13.55	14.12	13.36	13.50	13.50	-0.41%	261,112
Jun 26, 2026	13.97	14.00	13.41	13.55	13.55	-2.31%	120,781
Jun 25, 2026	13.57	14.05	13.50	13.87	13.87	2.91%	316,480
Jun 24, 2026	13.13	13.59	13.03	13.48	13.48	2.67%	290,110
Jun 23, 2026	13.25	13.26	13.07	13.13	13.13	-1.65%	240,545
Jun 22, 2026	14.04	14.07	13.35	13.35	13.35	-4.98%	268,545
Jun 18, 2026	13.91	14.22	13.61	14.05	14.05	1.08%	152,364
Jun 17, 2026	13.60	14.31	13.49	13.90	13.90	2.51%	502,956
Jun 16, 2026	14.00	14.28	13.55	13.56	13.56	-2.93%	277,667
Jun 15, 2026	14.20	14.56	13.96	13.97	13.97	0.14%	441,660