Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.66	0.66	0.62	0.65	-	-	468,206
Feb 9, 2026	0.63	0.68	0.61	0.65	0.65	-5.36%	816,695
Feb 6, 2026	0.64	0.69	0.59	0.69	0.69	11.83%	1,292,583
Feb 5, 2026	0.61	0.62	0.59	0.62	0.62	2.83%	80,461
Feb 4, 2026	0.61	0.64	0.60	0.60	0.60	-1.64%	238,481
Feb 3, 2026	0.60	0.64	0.59	0.61	0.61	-0.65%	521,922
Feb 2, 2026	0.64	0.64	0.59	0.61	0.61	4.07%	383,510
Jan 30, 2026	0.62	0.64	0.59	0.59	0.59	-4.84%	637,385
Jan 29, 2026	0.50	0.70	0.50	0.62	0.62	24.25%	3,302,151
Jan 28, 2026	0.51	0.52	0.49	0.50	0.50	0.71%	281,355
Jan 27, 2026	0.48	0.52	0.47	0.50	0.50	-4.16%	668,635
Jan 26, 2026	0.49	0.55	0.49	0.52	0.52	3.40%	114,479
Jan 23, 2026	0.50	0.51	0.50	0.50	0.50	-1.19%	148,682
Jan 22, 2026	0.49	0.52	0.49	0.51	0.51	1.20%	115,625
Jan 21, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	147,543
Jan 20, 2026	0.53	0.56	0.49	0.51	0.51	-1.73%	182,815
Jan 19, 2026	0.51	0.53	0.51	0.52	0.52	1.76%	64,406
Jan 16, 2026	0.51	0.54	0.50	0.51	0.51	-	290,810
Jan 15, 2026	0.54	0.54	0.50	0.51	0.51	-4.67%	174,526
Jan 14, 2026	0.53	0.58	0.52	0.54	0.54	-7.76%	227,606
Jan 13, 2026	0.52	0.58	0.50	0.58	0.58	9.02%	125,035
Jan 12, 2026	0.54	0.57	0.53	0.53	0.53	-4.49%	136,415
Jan 9, 2026	0.59	0.59	0.55	0.56	0.56	1.83%	77,654
Jan 8, 2026	0.56	0.57	0.53	0.55	0.55	-1.62%	239,486
Jan 7, 2026	0.58	0.60	0.54	0.56	0.56	-7.33%	163,641
Jan 5, 2026	0.58	0.62	0.57	0.60	0.60	3.63%	12,378
Jan 2, 2026	0.59	0.60	0.55	0.58	0.58	-4.61%	137,987
Dec 30, 2025	0.58	0.62	0.56	0.61	0.61	2.36%	71,369
Dec 29, 2025	0.62	0.64	0.58	0.59	0.59	-4.35%	89,514
Dec 23, 2025	0.56	0.62	0.56	0.62	0.62	4.73%	104,859
Dec 22, 2025	0.59	0.62	0.56	0.59	0.59	0.51%	250,699
Dec 19, 2025	0.60	0.60	0.54	0.59	0.59	4.25%	61,147
Dec 18, 2025	0.60	0.60	0.57	0.57	0.57	-6.61%	84,072
Dec 17, 2025	0.55	0.61	0.54	0.61	0.61	12.04%	262,542
Dec 16, 2025	0.54	0.55	0.50	0.54	0.54	0.19%	77,909
Dec 15, 2025	0.53	0.54	0.51	0.54	0.54	2.08%	125,846
Dec 12, 2025	0.55	0.55	0.50	0.53	0.53	5.60%	1,324,104
Dec 11, 2025	0.50	0.54	0.49	0.50	0.50	-	102,874
Dec 10, 2025	0.51	0.54	0.50	0.50	0.50	-5.30%	517,993
Dec 9, 2025	0.49	0.53	0.48	0.53	0.53	8.87%	781,171
Dec 8, 2025	0.50	0.50	0.48	0.49	0.49	-3.77%	642,551
Dec 5, 2025	0.53	0.53	0.49	0.50	0.50	-4.91%	1,277,768
Dec 4, 2025	0.57	0.61	0.53	0.53	0.53	-5.53%	241,903
Dec 3, 2025	0.61	0.61	0.55	0.56	0.56	-7.73%	52,455
Dec 2, 2025	0.51	0.61	0.50	0.61	0.61	18.29%	236,987
Dec 1, 2025	0.48	0.54	0.48	0.51	0.51	5.33%	231,040
Nov 28, 2025	0.53	0.53	0.48	0.49	0.49	-1.91%	159,479
Nov 27, 2025	0.53	0.53	0.49	0.50	0.50	-3.59%	331,423
Nov 26, 2025	0.51	0.52	0.50	0.52	0.52	1.78%	155,312
Nov 25, 2025	0.51	0.61	0.51	0.51	0.51	-3.61%	243,014