Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 7.17
+0.02 (0.28%)
At close: Aug 29, 2025
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.14 | 7.20 | 7.06 | 7.17 | 7.17 | 0.28% | 565,412 |
| Aug 28, 2025 | 7.30 | 7.32 | 7.15 | 7.15 | 7.15 | -1.11% | 732,154 |
| Aug 27, 2025 | 7.14 | 7.27 | 7.01 | 7.23 | 7.23 | 1.97% | 1,723,860 |
| Aug 26, 2025 | 7.05 | 7.15 | 6.92 | 7.09 | 7.09 | 0.85% | 1,538,411 |
| Aug 25, 2025 | 7.06 | 7.17 | 7.02 | 7.03 | 7.03 | 0.29% | 709,559 |
| Aug 22, 2025 | 7.01 | 7.06 | 6.94 | 7.01 | 7.01 | 1.15% | 580,134 |
| Aug 21, 2025 | 7.19 | 7.19 | 6.82 | 6.93 | 6.93 | -3.75% | 11,449,850 |
| Aug 20, 2025 | 7.03 | 7.20 | 6.96 | 7.20 | 7.20 | 1.98% | 610,950 |
| Aug 19, 2025 | 7.14 | 7.24 | 7.03 | 7.06 | 7.06 | -0.98% | 600,935 |
| Aug 18, 2025 | 7.27 | 7.38 | 7.00 | 7.13 | 7.13 | -1.38% | 868,695 |
| Aug 15, 2025 | 7.39 | 7.45 | 7.10 | 7.23 | 7.23 | -1.63% | 1,329,772 |
| Aug 14, 2025 | 7.20 | 7.45 | 7.13 | 7.35 | 7.35 | 3.09% | 2,131,501 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.01 | 7.13 | 7.13 | 5.01% | 2,243,008 |
| Aug 12, 2025 | 6.99 | 7.00 | 6.62 | 6.79 | 6.79 | -2.16% | 681,778 |
| Aug 11, 2025 | 6.98 | 7.06 | 6.81 | 6.94 | 6.94 | -0.14% | 515,413 |
| Aug 8, 2025 | 6.86 | 6.98 | 6.80 | 6.95 | 6.95 | 1.02% | 443,946 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.71 | 6.88 | 6.88 | -0.15% | 442,736 |
| Aug 6, 2025 | 6.97 | 7.18 | 6.71 | 6.89 | 6.89 | -0.86% | 604,047 |
| Aug 5, 2025 | 6.56 | 7.14 | 6.56 | 6.95 | 6.95 | 2.66% | 878,678 |
| Aug 4, 2025 | 6.76 | 6.87 | 6.60 | 6.77 | 6.77 | 0.30% | 379,439 |
| Aug 1, 2025 | 6.78 | 6.89 | 6.62 | 6.75 | 6.75 | -0.74% | 375,240 |
| Jul 31, 2025 | 6.82 | 6.98 | 6.74 | 6.80 | 6.80 | 0.44% | 449,876 |
| Jul 30, 2025 | 6.72 | 6.86 | 6.70 | 6.77 | 6.77 | 0.74% | 746,357 |
| Jul 29, 2025 | 6.60 | 6.72 | 6.54 | 6.72 | 6.72 | 1.97% | 447,983 |
| Jul 28, 2025 | 6.69 | 6.72 | 6.52 | 6.59 | 6.59 | -1.35% | 445,225 |
| Jul 25, 2025 | 6.60 | 6.78 | 6.55 | 6.68 | 6.68 | 1.21% | 577,268 |
| Jul 24, 2025 | 6.55 | 6.60 | 6.44 | 6.60 | 6.60 | 0.92% | 554,967 |
| Jul 23, 2025 | 6.32 | 6.54 | 6.30 | 6.54 | 6.54 | 3.48% | 663,472 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.18 | 6.32 | 6.32 | 1.61% | 505,939 |
| Jul 21, 2025 | 6.24 | 6.26 | 6.13 | 6.22 | 6.22 | -0.32% | 542,705 |
| Jul 18, 2025 | 6.14 | 6.32 | 6.07 | 6.24 | 6.24 | 1.63% | 613,249 |
| Jul 17, 2025 | 6.33 | 6.33 | 6.07 | 6.14 | 6.14 | -3.00% | 1,122,815 |
| Jul 16, 2025 | 5.85 | 6.34 | 5.85 | 6.33 | 6.33 | 8.58% | 1,994,936 |
| Jul 15, 2025 | 5.59 | 5.85 | 5.55 | 5.83 | 5.83 | 5.62% | 1,170,184 |
| Jul 14, 2025 | 5.54 | 5.65 | 5.51 | 5.52 | 5.52 | -0.18% | 333,811 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.53 | 5.53 | 5.53 | -1.25% | 308,020 |
| Jul 10, 2025 | 5.69 | 5.79 | 5.55 | 5.60 | 5.60 | -0.53% | 863,679 |
| Jul 9, 2025 | 5.69 | 5.70 | 5.55 | 5.63 | 5.63 | -1.23% | 391,672 |
| Jul 8, 2025 | 5.70 | 5.78 | 5.53 | 5.70 | 5.70 | 0.18% | 676,292 |
| Jul 7, 2025 | 5.59 | 5.69 | 5.52 | 5.69 | 5.69 | 3.08% | 605,872 |
| Jul 4, 2025 | 5.60 | 5.63 | 5.41 | 5.52 | 5.52 | -1.08% | 1,824,020 |
| Jul 3, 2025 | 5.70 | 5.79 | 5.56 | 5.58 | 5.58 | -1.93% | 2,686,453 |
| Jul 2, 2025 | 5.65 | 5.70 | 5.60 | 5.69 | 5.69 | 0.89% | 197,800 |
| Jul 1, 2025 | 5.59 | 5.70 | 5.59 | 5.64 | 5.64 | - | 141,031 |
| Jun 30, 2025 | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | -0.70% | 187,395 |
| Jun 27, 2025 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | -0.18% | 367,818 |
| Jun 26, 2025 | 5.79 | 5.79 | 5.66 | 5.69 | 5.69 | 0.53% | 331,542 |
| Jun 25, 2025 | 5.74 | 5.80 | 5.65 | 5.66 | 5.66 | -0.88% | 1,176,243 |
| Jun 24, 2025 | 5.60 | 5.80 | 5.60 | 5.71 | 5.71 | 2.70% | 238,966 |
| Jun 23, 2025 | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | -1.24% | 190,227 |