Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.03	17.03	16.66	16.66	16.66	-2.17%	768,395
May 25, 2026	17.13	17.48	17.01	17.03	17.03	-0.41%	336,159
May 22, 2026	17.21	17.30	16.99	17.10	17.10	-0.41%	324,760
May 21, 2026	17.62	17.79	17.06	17.17	17.17	-2.55%	391,461
May 20, 2026	17.21	17.65	16.92	17.62	17.62	2.56%	423,317
May 19, 2026	16.98	18.00	16.82	17.18	17.18	1.18%	516,652
May 18, 2026	17.34	17.34	16.56	16.98	16.98	-2.08%	509,353
May 15, 2026	17.99	18.18	17.29	17.34	17.34	-3.34%	461,874
May 13, 2026	18.00	18.49	17.94	17.94	17.94	-0.33%	272,558
May 12, 2026	17.30	19.00	17.21	18.00	18.00	-0.44%	456,744
May 11, 2026	17.60	18.32	17.52	18.08	18.08	5.12%	749,283
May 8, 2026	17.80	17.80	17.20	17.20	17.20	-3.59%	385,626
May 7, 2026	18.28	18.42	17.80	17.84	17.84	-1.55%	449,517
May 6, 2026	17.52	18.74	17.52	18.12	18.12	3.42%	827,179
May 5, 2026	16.90	17.74	16.90	17.52	17.52	3.55%	596,239
May 4, 2026	17.28	17.70	16.80	16.92	16.92	-1.86%	962,796
Apr 30, 2026	17.26	17.84	17.18	17.24	17.24	-0.92%	600,925
Apr 29, 2026	17.78	18.48	17.22	17.40	17.40	0.93%	1,588,811
Apr 28, 2026	17.30	17.46	16.90	17.24	17.24	0.82%	600,471
Apr 27, 2026	17.40	17.66	17.06	17.10	17.10	-1.72%	478,121
Apr 24, 2026	17.90	17.90	17.32	17.40	17.40	-2.58%	458,966
Apr 23, 2026	18.00	18.14	17.62	17.86	17.86	-1.00%	607,498
Apr 22, 2026	18.38	18.58	18.00	18.04	18.04	-1.74%	559,425
Apr 21, 2026	18.70	18.88	18.28	18.36	18.36	-2.24%	580,366
Apr 20, 2026	18.82	18.88	18.58	18.78	18.78	-1.16%	428,507
Apr 17, 2026	18.76	19.14	18.58	19.00	19.00	2.15%	707,668
Apr 16, 2026	18.44	18.66	17.70	18.60	18.60	1.42%	853,214
Apr 15, 2026	18.60	18.88	18.30	18.34	18.34	-0.43%	946,269
Apr 14, 2026	18.20	18.66	18.20	18.42	18.42	1.88%	565,729
Apr 13, 2026	18.30	18.30	17.88	18.08	18.08	-1.20%	505,488
Apr 10, 2026	18.44	18.68	18.14	18.30	18.30	-	660,986
Apr 9, 2026	18.92	18.92	18.06	18.30	18.30	-3.17%	821,998
Apr 8, 2026	19.30	19.64	18.76	18.90	18.90	2.05%	948,425
Apr 7, 2026	19.10	19.34	18.44	18.52	18.52	-1.70%	667,813
Apr 2, 2026	19.64	19.64	18.84	18.84	18.84	-5.28%	795,478
Apr 1, 2026	19.97	20.40	19.64	19.89	19.89	1.32%	639,056
Mar 31, 2026	19.42	20.02	19.36	19.63	19.63	1.08%	796,832
Mar 30, 2026	19.00	19.48	18.66	19.42	19.42	1.68%	698,936
Mar 27, 2026	19.88	19.88	19.09	19.10	19.10	-3.14%	329,071
Mar 26, 2026	19.46	19.91	18.80	19.72	19.72	1.28%	571,497
Mar 25, 2026	20.48	20.76	19.40	19.47	19.47	-3.04%	822,563
Mar 24, 2026	20.70	20.80	19.90	20.08	20.08	-2.33%	374,485
Mar 23, 2026	20.18	21.14	19.31	20.56	20.56	-0.58%	957,416
Mar 20, 2026	21.32	21.36	20.40	20.68	20.68	-0.10%	657,550
Mar 19, 2026	21.62	21.62	20.64	20.70	20.70	-4.34%	1,026,219
Mar 18, 2026	22.88	23.42	21.50	21.64	21.64	-1.46%	1,052,025
Mar 17, 2026	22.08	22.44	21.84	21.96	21.96	-0.45%	344,998
Mar 16, 2026	22.30	22.54	21.94	22.06	22.06	-1.25%	667,196
Mar 13, 2026	21.98	22.50	21.78	22.34	22.34	1.27%	823,369
Mar 12, 2026	23.56	23.56	22.06	22.06	22.06	-6.21%	1,376,145