Nosa Plugs AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.41	0.43	0.36	0.36	0.36	-10.57%	491,611
Nov 3, 2026	0.41	0.43	0.38	0.40	0.40	-1.71%	57,036
Nov 2, 2026	0.42	0.43	0.38	0.41	0.41	-3.42%	94,339
Oct 30, 2026	0.42	0.44	0.42	0.42	0.42	-3.31%	185,753
Oct 29, 2026	0.43	0.45	0.42	0.44	0.44	1.86%	276,895
Oct 28, 2026	0.41	0.45	0.36	0.43	0.43	3.74%	418,069
Oct 27, 2026	0.39	0.42	0.37	0.41	0.41	3.62%	105,810
Oct 26, 2026	0.37	0.40	0.35	0.40	0.40	11.11%	528,686
Oct 23, 2026	0.38	0.39	0.36	0.36	0.36	-7.46%	341,865
Oct 22, 2026	0.42	0.42	0.37	0.39	0.39	4.01%	17,240
Oct 21, 2026	0.37	0.38	0.37	0.37	0.37	-2.73%	540,231
Oct 20, 2026	0.39	0.42	0.37	0.38	0.38	-1.28%	116,900
Oct 19, 2026	0.37	0.43	0.36	0.39	0.39	-1.39%	591,729
Oct 16, 2026	0.40	0.43	0.35	0.40	0.40	-1.25%	945,684
Oct 15, 2026	0.44	0.44	0.39	0.40	0.40	-8.26%	914,966
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	62,215
Oct 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.35%	33,975
Oct 12, 2026	0.46	0.46	0.44	0.45	0.45	-3.04%	91,075
Oct 9, 2026	0.46	0.48	0.46	0.46	0.46	-0.86%	183,402
Oct 8, 2026	0.48	0.48	0.46	0.46	0.46	0.22%	47,369
Oct 7, 2026	0.47	0.47	0.46	0.46	0.46	-1.17%	76,860
Oct 6, 2026	0.45	0.48	0.45	0.47	0.47	-0.11%	58,490
Oct 5, 2026	0.47	0.48	0.46	0.47	0.47	-0.95%	39,363
Oct 2, 2026	0.49	0.49	0.46	0.47	0.47	7.25%	210,990
Oct 1, 2026	0.43	0.46	0.43	0.44	0.44	-1.01%	26,292
Sep 30, 2026	0.44	0.46	0.42	0.45	0.45	1.36%	310,976
Sep 29, 2026	0.46	0.46	0.44	0.44	0.44	-2.44%	107,698
Sep 28, 2026	0.46	0.46	0.44	0.45	0.45	-2.59%	87,568
Sep 25, 2026	0.45	0.46	0.45	0.46	0.46	4.28%	194,087
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.55%	26,118
Sep 23, 2026	0.45	0.46	0.45	0.45	0.45	0.22%	374,142
Sep 22, 2026	0.45	0.46	0.45	0.45	0.45	-2.07%	34,398
Sep 21, 2026	0.46	0.46	0.45	0.46	0.46	-0.76%	244,779
Sep 18, 2026	0.49	0.49	0.45	0.46	0.46	1.09%	134,014
Sep 17, 2026	0.50	0.50	0.45	0.46	0.46	-3.48%	175,847
Sep 16, 2026	0.44	0.50	0.44	0.47	0.47	6.63%	364,663
Sep 15, 2026	0.44	0.45	0.44	0.45	0.45	-0.11%	57,158
Sep 14, 2026	0.45	0.46	0.43	0.45	0.45	-3.99%	340,057
Sep 11, 2026	0.47	0.47	0.45	0.46	0.46	0.87%	58,385
Sep 10, 2026	0.50	0.50	0.44	0.46	0.46	-	186,047
Sep 9, 2026	0.47	0.48	0.46	0.46	0.46	-4.96%	164,987
Sep 8, 2026	0.47	0.50	0.47	0.48	0.48	-2.02%	71,904
Sep 7, 2026	0.47	0.50	0.46	0.49	0.49	5.11%	22,752
Sep 4, 2026	0.48	0.50	0.47	0.47	0.47	-5.91%	169,430
Sep 3, 2026	0.47	0.50	0.45	0.50	0.50	6.39%	759,049
Sep 2, 2026	0.47	0.48	0.46	0.47	0.47	-2.09%	264,450
Sep 1, 2026	0.49	0.49	0.48	0.48	0.48	-2.14%	107,443
Aug 31, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	99,184
Aug 28, 2026	0.50	0.51	0.48	0.49	0.49	-0.92%	13,405
Aug 27, 2026	0.50	0.51	0.48	0.49	0.49	-0.10%	110,851