Nobia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.69	1.77	1.69	1.75	-	3.31%	5,170,883
May 4, 2026	1.73	1.77	1.68	1.69	1.69	-1.86%	8,865,067
Apr 30, 2026	1.73	1.78	1.72	1.72	1.72	-0.92%	6,009,259
Apr 29, 2026	1.78	1.85	1.72	1.74	1.74	0.93%	15,888,110
Apr 28, 2026	1.73	1.75	1.69	1.72	1.72	0.82%	6,004,715
Apr 27, 2026	1.74	1.77	1.71	1.71	1.71	-1.72%	4,781,217
Apr 24, 2026	1.79	1.79	1.73	1.74	1.74	-2.58%	4,589,666
Apr 23, 2026	1.80	1.81	1.76	1.79	1.79	-1.00%	6,074,986
Apr 22, 2026	1.84	1.86	1.80	1.80	1.80	-1.74%	5,594,254
Apr 21, 2026	1.87	1.89	1.83	1.84	1.84	-2.24%	5,803,660
Apr 20, 2026	1.88	1.89	1.86	1.88	1.88	-1.16%	4,285,078
Apr 17, 2026	1.88	1.91	1.86	1.90	1.90	2.15%	7,076,688
Apr 16, 2026	1.84	1.87	1.77	1.86	1.86	1.42%	8,532,142
Apr 15, 2026	1.86	1.89	1.83	1.83	1.83	-0.43%	9,462,695
Apr 14, 2026	1.82	1.87	1.82	1.84	1.84	1.88%	5,657,294
Apr 13, 2026	1.83	1.83	1.79	1.81	1.81	-1.20%	5,054,880
Apr 10, 2026	1.84	1.87	1.81	1.83	1.83	-	6,609,869
Apr 9, 2026	1.89	1.89	1.81	1.83	1.83	-3.17%	8,219,989
Apr 8, 2026	1.93	1.96	1.88	1.89	1.89	2.05%	9,484,258
Apr 7, 2026	1.91	1.93	1.84	1.85	1.85	-1.70%	6,678,137
Apr 2, 2026	1.96	1.96	1.88	1.88	1.88	-5.28%	7,954,786
Apr 1, 2026	2.00	2.04	1.96	1.99	1.99	1.32%	6,390,563
Mar 31, 2026	1.94	2.00	1.94	1.96	1.96	1.08%	7,968,325
Mar 30, 2026	1.90	1.95	1.87	1.94	1.94	1.68%	6,989,360
Mar 27, 2026	1.99	1.99	1.91	1.91	1.91	-3.14%	3,290,711
Mar 26, 2026	1.95	1.99	1.88	1.97	1.97	1.28%	5,714,974
Mar 25, 2026	2.05	2.08	1.94	1.95	1.95	-3.04%	8,225,638
Mar 24, 2026	2.07	2.08	1.99	2.01	2.01	-2.33%	3,744,855
Mar 23, 2026	2.02	2.11	1.93	2.06	2.06	-0.58%	9,574,160
Mar 20, 2026	2.13	2.14	2.04	2.07	2.07	-0.10%	6,481,088
Mar 19, 2026	2.16	2.16	2.06	2.07	2.07	-4.34%	10,262,190
Mar 18, 2026	2.29	2.34	2.15	2.16	2.16	-1.46%	10,520,250
Mar 17, 2026	2.21	2.24	2.18	2.20	2.20	-0.45%	3,449,986
Mar 16, 2026	2.23	2.25	2.19	2.21	2.21	-1.25%	6,671,964
Mar 13, 2026	2.20	2.25	2.18	2.23	2.23	1.27%	8,233,693
Mar 12, 2026	2.36	2.36	2.21	2.21	2.21	-6.21%	13,417,070
Mar 11, 2026	2.36	2.41	2.33	2.35	2.35	0.86%	5,813,217
Mar 10, 2026	2.27	2.37	2.26	2.33	2.33	5.14%	6,472,437
Mar 9, 2026	2.26	2.27	2.19	2.22	2.22	-3.90%	12,659,350
Mar 6, 2026	2.41	2.46	2.29	2.31	2.31	-5.33%	17,685,100
Mar 5, 2026	2.40	2.47	2.39	2.44	2.44	-0.81%	7,826,495
Mar 4, 2026	2.38	2.46	2.35	2.46	2.46	3.10%	4,582,269
Mar 3, 2026	2.46	2.46	2.35	2.38	2.38	-2.45%	3,319,261
Mar 2, 2026	2.40	2.54	2.40	2.44	2.44	-0.49%	6,532,051
Feb 27, 2026	2.42	2.48	2.40	2.46	2.46	2.33%	3,909,161
Feb 26, 2026	2.38	2.45	2.37	2.40	2.40	0.67%	2,978,372
Feb 25, 2026	2.44	2.46	2.38	2.38	2.38	-3.09%	3,670,200
Feb 24, 2026	2.60	2.60	2.37	2.46	2.46	-5.38%	5,694,606
Feb 23, 2026	2.64	2.69	2.60	2.60	2.60	-1.81%	1,431,927
Feb 20, 2026	2.67	2.72	2.59	2.65	2.65	1.77%	2,236,331