Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.99	14.47	13.85	13.95	13.95	0.87%	359,328
Jun 11, 2026	14.32	14.38	13.64	13.83	13.83	-3.49%	429,592
Jun 10, 2026	14.75	14.88	14.30	14.33	14.33	-2.05%	800,870
Jun 9, 2026	14.72	14.99	14.50	14.63	14.63	-0.81%	406,681
Jun 8, 2026	14.62	14.80	14.50	14.75	14.75	-1.01%	451,402
Jun 5, 2026	14.73	15.43	14.70	14.90	14.90	1.36%	680,616
Jun 4, 2026	14.76	14.94	14.30	14.70	14.70	-0.81%	468,986
Jun 3, 2026	14.65	15.11	14.54	14.82	14.82	1.09%	434,627
Jun 2, 2026	15.05	15.34	14.53	14.66	14.66	-2.20%	665,627
Jun 1, 2026	15.84	15.84	14.84	14.99	14.99	-5.66%	1,052,233
May 29, 2026	16.20	16.36	15.71	15.89	15.89	-1.91%	461,125
May 28, 2026	16.59	16.60	15.88	16.20	16.20	-2.70%	794,090
May 27, 2026	16.70	16.98	16.60	16.65	16.65	-0.06%	452,404
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