Nyab AB (publ) (STO:NYAB)
Sweden · Delayed Price · Currency is SEK 6.46
-0.05 (-0.77%)
At close: Oct 31, 2025
Nyab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.58 | 6.61 | 6.44 | 6.46 | 6.46 | -0.77% | 354,741 |
| Oct 30, 2025 | 6.62 | 6.64 | 6.51 | 6.51 | 6.51 | -1.96% | 445,760 |
| Oct 29, 2025 | 6.57 | 6.74 | 6.54 | 6.64 | 6.64 | 0.61% | 998,359 |
| Oct 28, 2025 | 6.48 | 6.60 | 6.45 | 6.60 | 6.60 | 1.69% | 341,933 |
| Oct 27, 2025 | 6.52 | 6.60 | 6.38 | 6.49 | 6.49 | - | 594,780 |
| Oct 24, 2025 | 6.42 | 6.54 | 6.34 | 6.49 | 6.49 | 0.93% | 758,292 |
| Oct 23, 2025 | 6.46 | 6.62 | 6.36 | 6.43 | 6.43 | -3.16% | 768,331 |
| Oct 22, 2025 | 6.53 | 6.66 | 6.39 | 6.64 | 6.64 | 1.84% | 1,720,890 |
| Oct 21, 2025 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | 1.87% | 291,962 |
| Oct 20, 2025 | 6.48 | 6.54 | 6.36 | 6.40 | 6.40 | 1.27% | 727,672 |
| Oct 17, 2025 | 6.42 | 6.51 | 6.25 | 6.32 | 6.32 | -1.40% | 974,005 |
| Oct 16, 2025 | 6.49 | 6.61 | 6.37 | 6.41 | 6.41 | -2.88% | 545,292 |
| Oct 15, 2025 | 6.55 | 6.66 | 6.55 | 6.60 | 6.60 | -0.30% | 203,167 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.49 | 6.62 | 6.62 | 0.76% | 285,742 |
| Oct 13, 2025 | 6.46 | 6.67 | 6.46 | 6.57 | 6.57 | 0.31% | 398,793 |
| Oct 10, 2025 | 6.65 | 6.68 | 6.51 | 6.55 | 6.55 | -0.46% | 383,374 |
| Oct 9, 2025 | 6.65 | 6.75 | 6.53 | 6.58 | 6.58 | -1.94% | 606,286 |
| Oct 8, 2025 | 6.51 | 6.71 | 6.44 | 6.71 | 6.71 | 2.91% | 8,442,754 |
| Oct 7, 2025 | 6.45 | 6.61 | 6.38 | 6.52 | 6.52 | 0.46% | 459,914 |
| Oct 6, 2025 | 6.61 | 6.65 | 6.42 | 6.49 | 6.49 | -1.37% | 764,271 |
| Oct 3, 2025 | 6.51 | 6.66 | 6.49 | 6.58 | 6.58 | 1.23% | 432,342 |
| Oct 2, 2025 | 6.66 | 6.74 | 6.42 | 6.50 | 6.50 | -2.40% | 927,093 |
| Oct 1, 2025 | 6.65 | 6.68 | 6.53 | 6.66 | 6.66 | 1.37% | 372,079 |
| Sep 30, 2025 | 6.55 | 6.59 | 6.50 | 6.57 | 6.57 | 0.15% | 462,638 |
| Sep 29, 2025 | 6.70 | 6.75 | 6.55 | 6.56 | 6.56 | -0.76% | 353,736 |
| Sep 26, 2025 | 6.79 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 262,455 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.70 | 6.70 | 6.70 | -0.89% | 390,010 |
| Sep 24, 2025 | 6.75 | 6.89 | 6.59 | 6.76 | 6.76 | - | 1,252,761 |
| Sep 23, 2025 | 6.89 | 6.98 | 6.73 | 6.76 | 6.76 | -2.03% | 519,200 |
| Sep 22, 2025 | 6.98 | 7.03 | 6.86 | 6.90 | 6.90 | -0.86% | 742,165 |
| Sep 19, 2025 | 6.88 | 6.98 | 6.85 | 6.96 | 6.96 | 1.61% | 260,282 |
| Sep 18, 2025 | 6.80 | 6.93 | 6.80 | 6.85 | 6.85 | 0.44% | 388,851 |
| Sep 17, 2025 | 6.81 | 6.91 | 6.78 | 6.82 | 6.82 | 0.59% | 510,478 |
| Sep 16, 2025 | 6.80 | 6.88 | 6.76 | 6.78 | 6.78 | -0.29% | 655,448 |
| Sep 15, 2025 | 6.78 | 6.93 | 6.77 | 6.80 | 6.80 | 0.44% | 486,138 |
| Sep 12, 2025 | 6.83 | 6.87 | 6.64 | 6.77 | 6.77 | 1.04% | 1,590,655 |
| Sep 11, 2025 | 6.66 | 6.83 | 6.66 | 6.70 | 6.70 | 0.45% | 1,069,519 |
| Sep 10, 2025 | 6.70 | 6.82 | 6.56 | 6.67 | 6.67 | -0.45% | 2,748,296 |
| Sep 9, 2025 | 6.90 | 6.95 | 6.63 | 6.70 | 6.70 | -2.62% | 877,584 |
| Sep 8, 2025 | 6.76 | 6.97 | 6.76 | 6.88 | 6.88 | 1.78% | 436,999 |
| Sep 5, 2025 | 6.95 | 6.98 | 6.74 | 6.76 | 6.76 | -2.59% | 874,894 |
| Sep 4, 2025 | 6.99 | 7.05 | 6.94 | 6.94 | 6.94 | - | 360,813 |
| Sep 3, 2025 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | -0.14% | 407,741 |
| Sep 2, 2025 | 7.11 | 7.19 | 6.95 | 6.95 | 6.95 | -1.84% | 940,305 |
| Sep 1, 2025 | 7.16 | 7.17 | 7.00 | 7.08 | 7.08 | -1.26% | 801,864 |
| 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 |