Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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